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
2025-12-16	10.48	10.20	-0.28	-2.67%	10.17	10.48	47799	4904	3.44%
2025-12-15	10.45	10.48	0.12	1.16%	10.15	10.54	49328	5143	3.55%
2025-12-12	10.50	10.36	-0.15	-1.43%	10.36	10.75	55942	5874	4.02%
2025-12-11	10.94	10.51	-0.40	-3.67%	10.47	10.96	52351	5569	3.76%
2025-12-10	11.16	10.91	-0.24	-2.15%	10.86	11.19	35854	3940	2.58%
2025-12-09	11.28	11.15	-0.12	-1.06%	11.13	11.29	30577	3424	2.20%
2025-12-08	11.32	11.27	-0.05	-0.44%	11.16	11.44	37560	4230	2.70%
2025-12-05	11.12	11.32	0.20	1.80%	11.03	11.39	48709	5457	3.50%
2025-12-04	11.43	11.12	-0.30	-2.63%	11.07	11.47	51431	5769	3.70%
2025-12-03	11.50	11.42	-0.09	-0.78%	11.25	11.62	61994	7084	4.46%
2025-12-02	11.42	11.51	0.07	0.61%	11.30	11.54	34538	3947	2.48%
2025-12-01	11.39	11.44	0.04	0.35%	11.32	11.65	48869	5629	3.51%
2025-11-28	11.19	11.40	0.20	1.79%	11.06	11.40	33391	3768	2.40%
2025-11-27	11.08	11.20	0.21	1.91%	10.92	11.27	36792	4090	2.64%
2025-11-26	11.29	10.99	-0.29	-2.57%	10.96	11.41	35675	3982	2.56%
2025-11-25	11.19	11.28	0.19	1.71%	11.02	11.39	45166	5080	3.25%
2025-11-24	10.80	11.09	0.43	4.03%	10.72	11.19	74627	8213	5.36%
2025-11-21	11.33	10.66	-0.73	-6.41%	10.58	11.40	74595	8110	5.36%
2025-11-20	11.60	11.39	-0.13	-1.13%	11.33	11.69	39022	4476	2.80%
2025-11-19	11.77	11.52	-0.23	-1.96%	11.41	11.92	48297	5588	3.47%
2025-11-18	12.00	11.75	-0.25	-2.08%	11.69	12.02	46001	5417	3.31%
2025-11-17	12.06	12.00	0.00	0.00%	11.85	12.16	48226	5792	3.47%
2025-11-14	11.86	12.00	0.08	0.67%	11.83	12.10	57305	6880	4.12%
2025-11-13	11.76	11.92	0.20	1.71%	11.67	12.09	57230	6809	4.11%
2025-11-12	11.86	11.72	-0.14	-1.18%	11.63	11.88	27294	3199	1.96%
2025-11-11	11.79	11.86	0.07	0.59%	11.74	11.89	34375	4071	2.47%
2025-11-10	11.82	11.79	0.05	0.43%	11.67	11.90	42500	5013	3.05%
2025-11-07	11.61	11.74	0.13	1.12%	11.55	11.83	48070	5639	3.46%
2025-11-06	11.65	11.61	-0.04	-0.34%	11.41	11.65	32993	3802	2.37%
2025-11-05	11.51	11.65	0.12	1.04%	11.44	11.66	34842	4039	2.50%
2025-11-04	11.60	11.53	-0.07	-0.60%	11.42	11.65	30477	3511	2.19%
2025-11-03	11.54	11.60	0.16	1.40%	11.39	11.63	37611	4336	2.70%
2025-10-31	11.30	11.44	0.16	1.42%	11.30	11.50	42903	4907	3.08%
2025-10-30	11.50	11.28	-0.21	-1.83%	11.26	11.50	44539	5052	3.20%
2025-10-29	11.70	11.49	-0.22	-1.88%	11.37	11.71	51654	5931	3.71%
2025-10-28	11.81	11.71	-0.18	-1.51%	11.70	11.86	37378	4399	2.69%
2025-10-27	11.91	11.89	0.03	0.25%	11.75	12.03	55298	6586	3.97%
2025-10-24	11.86	11.86	0.00	0.00%	11.75	11.92	43332	5126	3.11%
2025-10-23	11.83	11.86	0.07	0.59%	11.64	11.87	34155	4012	2.46%
2025-10-22	11.77	11.79	0.00	0.00%	11.67	11.87	37324	4408	2.68%
2025-10-21	11.63	11.79	0.18	1.55%	11.49	11.79	41839	4892	3.01%
2025-10-20	11.54	11.61	0.27	2.38%	11.41	11.62	38105	4390	2.74%
2025-10-17	11.39	11.34	-0.05	-0.44%	11.34	11.55	43456	4977	3.12%
2025-10-16	11.60	11.39	-0.18	-1.56%	11.33	11.60	42189	4818	3.03%
2025-10-15	11.52	11.57	0.05	0.43%	11.47	11.65	35375	4079	2.54%
2025-10-14	11.67	11.52	-0.15	-1.29%	11.48	11.88	42569	4951	3.06%
2025-10-13	11.20	11.67	0.04	0.34%	11.01	11.71	62482	7158	4.49%
2025-10-10	11.62	11.63	0.01	0.09%	11.50	11.82	42650	4983	3.07%
2025-10-09	11.44	11.62	0.16	1.40%	11.39	11.63	45416	5227	3.26%
2025-09-30	11.34	11.46	0.09	0.79%	11.34	11.52	40920	4675	2.94%
2025-09-29	11.25	11.37	0.12	1.07%	11.04	11.48	57056	6469	4.10%
2025-09-26	11.30	11.25	-0.02	-0.18%	11.15	11.50	51096	5798	3.67%
2025-09-25	11.46	11.27	-0.21	-1.83%	11.26	11.54	49333	5605	3.55%
2025-09-24	11.28	11.48	0.23	2.04%	11.20	11.53	71029	8081	5.11%
2025-09-23	11.62	11.25	-0.36	-3.10%	10.96	11.65	100311	11244	7.21%
2025-09-22	12.02	11.61	-0.43	-3.57%	11.56	12.04	100239	11789	7.21%
2025-09-19	12.38	12.04	-0.42	-3.37%	12.03	12.38	103145	12510	7.41%
2025-09-18	13.03	12.46	-0.51	-3.93%	12.25	13.07	169716	21381	12.20%
2025-09-17	12.91	12.97	0.15	1.17%	12.80	13.10	167913	21732	12.07%
2025-09-16	12.84	12.82	-0.02	-0.16%	12.73	13.05	157138	20170	11.30%
2025-09-15	12.94	12.84	-0.35	-2.65%	12.63	13.04	256382	32737	18.43%
2025-09-12	12.12	13.19	1.10	9.10%	12.12	13.30	443925	57894	31.91%
2025-09-11	12.06	12.09	0.03	0.25%	11.91	12.14	41619	5003	2.99%
2025-09-10	12.18	12.06	-0.06	-0.50%	12.01	12.18	34627	4177	2.49%
2025-09-09	12.02	12.12	0.04	0.33%	11.98	12.20	47372	5735	3.41%
2025-09-08	11.90	12.08	0.14	1.17%	11.85	12.08	40293	4843	2.90%