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
2026-05-07	10.69	10.67	-0.02	-0.19%	10.60	10.78	75442	8063	4.44%
2026-05-06	10.69	10.69	0.03	0.28%	10.58	10.80	71097	7620	4.18%
2026-04-30	10.61	10.66	0.06	0.57%	10.50	10.71	65201	6936	3.84%
2026-04-29	10.45	10.60	0.11	1.05%	10.36	10.68	78530	8315	4.62%
2026-04-28	10.45	10.49	0.06	0.58%	10.35	10.59	101512	10674	5.97%
2026-04-27	10.20	10.43	0.10	0.97%	9.98	10.49	122210	12500	7.19%
2026-04-24	10.23	10.33	0.08	0.78%	10.12	10.42	93440	9605	5.50%
2026-04-23	10.35	10.25	-0.09	-0.87%	10.22	10.47	75522	7784	4.44%
2026-04-22	10.38	10.34	-0.05	-0.48%	10.27	10.44	58295	6040	3.78%
2026-04-21	10.56	10.39	-0.14	-1.33%	10.32	10.56	76541	7947	4.97%
2026-04-20	10.53	10.53	0.03	0.29%	10.44	10.57	66139	6950	4.29%
2026-04-17	10.60	10.50	-0.14	-1.32%	10.42	10.65	72422	7610	4.70%
2026-04-16	10.55	10.64	0.12	1.14%	10.41	10.65	68046	7178	4.42%
2026-04-15	10.74	10.52	-0.20	-1.87%	10.45	10.76	77607	8201	5.04%
2026-04-14	10.91	10.72	-0.12	-1.11%	10.58	10.93	80521	8612	5.23%
2026-04-13	10.83	10.84	0.03	0.28%	10.63	10.89	81018	8702	5.26%
2026-04-10	10.79	10.81	-0.19	-1.73%	10.67	10.96	108452	11752	7.04%
2026-04-09	11.26	11.00	-0.34	-3.00%	10.93	11.30	110496	12218	7.17%
2026-04-08	11.34	11.34	0.15	1.34%	11.00	11.36	106878	12006	6.94%
2026-04-07	10.52	11.19	0.68	6.47%	10.50	11.20	139513	15338	9.05%
2026-04-03	10.95	10.51	-0.42	-3.84%	10.42	11.00	93339	9871	6.06%
2026-04-02	11.19	10.93	-0.32	-2.84%	10.82	11.25	71471	7859	4.64%
2026-04-01	11.37	11.25	0.12	1.08%	11.14	11.39	71238	7999	5.12%
2026-03-31	11.35	11.13	-0.26	-2.28%	11.11	11.50	89711	10135	6.45%
2026-03-30	11.28	11.39	0.04	0.35%	11.16	11.50	87949	9939	6.32%
2026-03-27	10.90	11.35	0.30	2.71%	10.80	11.38	115663	13033	8.31%
2026-03-26	11.33	11.05	-0.28	-2.47%	10.96	11.48	99710	11159	7.17%
2026-03-25	11.16	11.33	0.17	1.52%	10.96	11.40	114636	12955	8.24%
2026-03-24	11.12	11.16	0.46	4.30%	10.52	11.19	156768	17060	11.27%
2026-03-23	11.00	10.70	-0.54	-4.80%	10.66	11.33	175835	19368	12.64%
2026-03-20	11.96	11.24	-0.84	-6.95%	11.21	11.96	219583	25242	15.78%
2026-03-19	12.82	12.08	-0.62	-4.88%	11.98	12.99	236465	29155	17.00%
2026-03-18	13.18	12.70	-0.84	-6.20%	12.46	13.30	317183	40393	22.80%
2026-03-17	13.40	13.54	-0.20	-1.46%	13.29	14.50	368938	50835	26.52%
2026-03-16	13.99	13.74	-0.30	-2.14%	13.51	14.98	390875	55324	28.10%
2026-03-13	13.90	14.04	-0.26	-1.82%	13.80	15.55	465322	67981	33.45%
2026-03-12	14.52	14.30	0.28	2.00%	13.81	14.59	423190	60292	30.42%
2026-03-11	14.40	14.02	0.61	4.55%	13.36	14.40	438877	60398	31.55%
2026-03-10	13.39	13.41	-0.09	-0.67%	13.20	13.65	166775	22357	11.99%
2026-03-09	13.51	13.50	-0.18	-1.32%	13.35	13.85	259090	35096	18.62%
2026-03-06	12.42	13.68	1.24	9.97%	12.38	13.68	146911	19554	10.56%
2026-03-05	12.79	12.44	-0.18	-1.43%	12.37	12.90	84827	10631	6.10%
2026-03-04	12.50	12.62	0.07	0.56%	12.11	12.79	107547	13532	7.73%
2026-03-03	13.44	12.55	-0.75	-5.64%	12.49	13.44	176776	22562	12.71%
2026-03-02	13.61	13.30	-0.48	-3.48%	13.16	13.71	134616	17986	9.68%
2026-02-27	13.62	13.78	0.08	0.58%	13.44	13.82	152941	20919	10.99%
2026-02-26	14.08	13.70	-0.38	-2.70%	13.65	14.28	179348	24827	12.89%
2026-02-25	14.13	14.08	-0.02	-0.14%	13.98	14.40	260349	36900	18.71%
2026-02-24	13.01	14.10	1.28	9.98%	13.00	14.10	177579	24210	12.76%
2026-02-13	13.09	12.82	-0.01	-0.08%	12.75	13.14	121983	15809	8.77%
2026-02-12	13.15	12.83	-0.40	-3.02%	12.83	13.24	155581	20178	11.18%
2026-02-11	13.60	13.23	-0.32	-2.36%	13.20	13.90	171106	23025	12.30%
2026-02-10	14.30	13.55	-0.71	-4.98%	13.51	14.35	203390	28010	14.62%
2026-02-09	14.08	14.26	0.26	1.86%	13.94	14.68	261768	37407	18.82%
2026-02-06	13.92	14.00	-0.03	-0.21%	13.45	14.70	279016	39442	20.06%
2026-02-05	14.40	14.03	-0.59	-4.04%	13.75	14.96	339888	48488	24.43%
2026-02-04	15.00	14.62	-0.38	-2.53%	14.33	16.00	463206	69691	33.30%
2026-02-03	13.50	15.00	1.03	7.37%	13.50	15.20	455115	66325	32.71%
2026-02-02	14.54	13.97	-1.36	-8.87%	13.97	15.56	484531	71867	34.83%
2026-01-30	13.76	15.33	1.07	7.50%	13.33	15.69	594698	85877	42.75%
2026-01-29	13.07	14.26	0.82	6.10%	13.07	14.78	519918	72385	37.37%
2026-01-28	12.83	13.44	0.16	1.20%	12.80	13.89	378793	51250	27.23%