红墙股份 (002809) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	12.23	12.35	0.17	1.40%	12.18	12.42	76291	9402	5.48%
2025-07-31	12.46	12.18	-0.28	-2.25%	12.14	12.46	90286	11071	6.49%
2025-07-30	12.53	12.46	-0.07	-0.56%	12.35	12.65	92292	11542	6.63%
2025-07-29	12.60	12.53	-0.15	-1.18%	12.33	12.62	103653	12908	7.45%
2025-07-28	12.88	12.68	-0.11	-0.86%	12.45	12.88	111123	14010	7.99%
2025-07-25	13.45	12.79	-0.72	-5.33%	12.76	13.58	216346	28152	15.55%
2025-07-24	13.26	13.51	0.24	1.81%	13.11	13.75	258825	34533	18.61%
2025-07-23	13.85	13.27	-0.70	-5.01%	13.25	14.51	310763	42599	22.34%
2025-07-22	14.16	13.97	0.49	3.64%	13.58	14.52	538944	75535	38.74%
2025-07-21	13.11	13.48	1.23	10.04%	12.74	13.48	340657	44842	24.49%
2025-07-18	12.21	12.25	-0.11	-0.89%	12.07	12.37	109068	13276	7.84%
2025-07-17	12.28	12.36	0.13	1.06%	12.18	12.56	83001	10262	5.97%
2025-07-16	12.17	12.23	0.12	0.99%	12.10	12.28	58509	7151	4.21%
2025-07-15	12.53	12.11	-0.57	-4.50%	12.02	12.55	131973	16096	9.49%
2025-07-14	12.59	12.68	0.09	0.71%	12.46	12.72	75552	9526	5.43%
2025-07-11	12.54	12.59	0.03	0.24%	12.37	12.61	95992	11981	6.90%
2025-07-10	12.85	12.56	-0.36	-2.79%	12.52	12.87	131568	16563	9.46%
2025-07-09	12.97	12.92	-0.05	-0.39%	12.85	13.22	121531	15824	8.74%
2025-07-08	13.10	12.97	-0.21	-1.59%	12.92	13.10	131050	17008	9.42%
2025-07-07	13.15	13.18	0.03	0.23%	12.81	13.37	121092	15937	8.70%
2025-07-04	13.30	13.15	-0.37	-2.74%	13.13	13.52	151394	20021	10.88%
2025-07-03	14.02	13.52	-0.89	-6.18%	13.50	14.02	301224	41298	21.65%
2025-07-02	13.51	14.41	0.49	3.52%	13.20	14.98	516454	72148	37.13%
2025-07-01	13.15	13.92	0.86	6.58%	12.86	14.00	474530	64256	34.11%
2025-06-30	12.59	13.06	0.60	4.82%	12.51	13.20	225747	29262	16.23%
2025-06-27	12.72	12.46	-0.26	-2.04%	12.43	12.83	135921	17084	9.77%
2025-06-26	12.70	12.72	0.09	0.71%	12.49	13.28	212905	27451	15.31%
2025-06-25	12.65	12.63	-0.04	-0.32%	12.41	12.80	114889	14477	8.26%
2025-06-24	12.88	12.67	0.03	0.24%	12.53	12.90	132227	16771	9.51%
2025-06-23	11.82	12.64	0.64	5.33%	11.82	12.88	190197	23871	13.67%
2025-06-20	12.15	12.00	-0.17	-1.40%	11.81	12.21	107282	12869	7.71%
2025-06-19	12.68	12.17	-0.54	-4.25%	12.10	12.76	134003	16599	9.63%
2025-06-18	13.36	13.01	-0.16	-1.21%	12.85	13.65	127542	16694	9.17%
2025-06-17	13.40	13.17	-0.08	-0.60%	13.00	13.58	193126	25688	13.88%
2025-06-16	12.63	13.25	0.52	4.08%	12.54	13.63	214770	28203	15.44%
2025-06-13	13.04	12.73	-0.33	-2.53%	12.55	13.04	152159	19372	10.94%
2025-06-12	13.33	13.06	-0.52	-3.83%	13.02	13.34	178675	23470	12.84%
2025-06-11	13.03	13.58	0.44	3.35%	12.81	13.99	278074	36994	20.19%
2025-06-10	13.42	13.14	-0.23	-1.72%	13.01	13.76	247823	33205	17.99%
2025-06-09	13.21	13.37	0.33	2.53%	13.00	13.40	208627	27608	15.15%
2025-06-06	13.20	13.04	0.01	0.08%	13.03	13.47	176167	23259	12.79%
2025-06-05	13.58	13.03	-0.71	-5.17%	13.00	13.74	260858	34423	18.94%
2025-06-04	13.20	13.74	0.67	5.13%	12.90	14.00	334929	45208	24.32%
2025-06-03	12.76	13.07	0.29	2.27%	12.61	13.17	188509	24533	13.69%
2025-05-30	13.70	12.78	-0.92	-6.72%	12.68	13.71	263322	34252	19.12%
2025-05-29	13.68	13.70	-0.63	-4.40%	13.40	14.42	313739	43166	22.78%
2025-05-28	14.89	14.33	-0.97	-6.34%	14.15	15.69	390904	58596	28.38%
2025-05-27	14.18	15.30	0.94	6.55%	13.71	15.70	501481	73931	36.41%
2025-05-26	13.99	14.36	0.10	0.70%	13.56	14.74	295241	42006	21.44%
2025-05-23	14.31	14.26	-0.18	-1.25%	14.16	15.14	275305	40187	19.99%
2025-05-22	15.20	14.44	-1.60	-9.98%	14.44	15.54	380659	56404	27.64%
2025-05-21	14.97	16.04	0.65	4.22%	14.04	16.42	535015	82622	38.84%
2025-05-20	16.96	15.39	-1.71	-10.00%	15.39	16.97	447565	70644	32.49%
2025-05-19	16.99	17.10	-1.29	-7.01%	16.55	18.27	630554	109128	45.78%
2025-05-16	15.73	18.39	1.67	9.99%	15.70	18.39	685736	120015	49.79%
2025-05-15	17.30	16.72	-0.59	-3.41%	16.45	18.07	673674	118135	48.91%
2025-05-14	17.50	17.31	0.64	3.84%	16.90	18.34	740185	131865	53.74%
2025-05-13	15.15	16.67	1.52	10.03%	14.86	16.67	465848	75437	33.82%
2025-05-12	13.86	15.15	1.38	10.02%	13.70	15.15	504999	72855	36.66%
2025-05-09	12.52	13.77	1.25	9.98%	12.12	13.77	523619	68693	38.02%
2025-05-08	11.85	12.52	0.61	5.12%	11.42	12.98	595154	72883	43.21%
2025-05-07	10.72	11.91	1.08	9.97%	10.55	11.91	526828	58806	38.25%
2025-05-06	11.05	10.83	-0.88	-7.51%	10.81	11.50	441284	48832	32.04%
2025-04-30	12.38	11.71	-1.30	-9.99%	11.71	12.73	631430	75997	45.84%
2025-04-29	12.02	13.01	1.18	9.97%	12.02	13.01	541428	69109	39.31%
2025-04-28	11.45	11.83	-0.38	-3.11%	10.99	12.79	517150	60688	37.55%
2025-04-25	11.86	12.21	0.31	2.61%	11.50	13.00	606203	74712	44.01%
2025-04-24	10.12	11.90	1.08	9.98%	10.12	11.90	550047	61594	39.94%