致敬每一个财富自由的梦想,祝大家早日进化为游资

红墙股份 (002809) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 7.49 7.26 -0.23 -3.07% 7.09 7.60 62699 4573 4.55%
2025-04-07 7.82 7.49 -0.83 -9.98% 7.49 7.85 41423 3136 3.01%
2025-04-03 8.27 8.32 -0.03 -0.36% 8.14 8.38 45990 3801 3.34%
2025-04-02 8.48 8.35 -0.09 -1.07% 8.32 8.56 44570 3750 3.24%
2025-04-01 8.43 8.44 0.03 0.36% 8.35 8.65 60737 5175 4.41%
2025-03-31 8.48 8.41 -0.25 -2.89% 8.06 8.58 91040 7533 6.61%
2025-03-28 9.08 8.66 -0.52 -5.66% 8.63 9.08 127687 11238 9.27%
2025-03-27 8.85 9.18 0.25 2.80% 8.83 9.30 188614 17276 13.69%
2025-03-26 8.74 8.93 0.11 1.25% 8.67 9.11 110551 9867 8.03%
2025-03-25 8.58 8.82 0.02 0.23% 8.28 8.95 153154 13141 11.12%
2025-03-24 9.05 8.80 -0.19 -2.11% 8.59 9.30 171802 15357 12.47%
2025-03-21 8.85 8.99 0.06 0.67% 8.82 9.42 147436 13463 10.70%
2025-03-20 8.80 8.93 0.11 1.25% 8.70 9.20 71192 6382 5.17%
2025-03-19 8.92 8.82 -0.07 -0.79% 8.74 8.92 26918 2372 1.95%
2025-03-18 8.81 8.89 0.12 1.37% 8.73 8.95 35394 3138 2.57%
2025-03-17 8.70 8.77 0.10 1.15% 8.63 8.80 28597 2501 2.08%
2025-03-14 8.59 8.67 0.12 1.40% 8.45 8.71 43155 3707 3.13%
2025-03-13 8.63 8.55 -0.07 -0.81% 8.40 8.68 28265 2406 2.05%
2025-03-12 8.58 8.62 0.04 0.47% 8.53 8.65 24408 2096 1.77%
2025-03-11 8.48 8.58 0.03 0.35% 8.42 8.58 19118 1623 1.39%
2025-03-10 8.48 8.55 0.07 0.83% 8.46 8.60 24662 2105 1.79%
2025-03-07 8.51 8.48 -0.05 -0.59% 8.42 8.59 19975 1700 1.45%
2025-03-06 8.49 8.53 0.11 1.31% 8.35 8.57 30064 2557 2.18%
2025-03-05 8.49 8.42 -0.06 -0.71% 8.30 8.54 24507 2054 1.78%
2025-03-04 8.27 8.48 0.14 1.68% 8.25 8.48 27704 2331 2.01%
2025-03-03 8.30 8.34 0.06 0.72% 8.23 8.50 40018 3361 2.91%
2025-02-28 8.39 8.28 -0.18 -2.13% 8.25 8.47 24729 2058 1.80%
2025-02-27 8.51 8.46 -0.05 -0.59% 8.31 8.55 24015 2019 1.74%
2025-02-26 8.38 8.51 0.15 1.79% 8.32 8.53 31115 2638 2.26%
2025-02-25 8.49 8.36 -0.14 -1.65% 8.31 8.49 27467 2302 1.99%
2025-02-24 8.42 8.50 0.07 0.83% 8.35 8.55 25450 2153 1.85%
2025-02-21 8.53 8.43 -0.12 -1.40% 8.35 8.59 21259 1790 1.54%
2025-02-20 8.44 8.55 0.12 1.42% 8.40 8.56 18127 1539 1.32%
2025-02-19 8.37 8.43 0.08 0.96% 8.31 8.48 20293 1707 1.47%
2025-02-18 8.46 8.35 -0.13 -1.53% 8.28 8.57 29463 2486 2.14%
2025-02-17 8.39 8.48 0.08 0.95% 8.37 8.57 33609 2847 2.44%
2025-02-14 8.44 8.40 -0.15 -1.75% 8.33 8.53 34943 2944 2.54%
2025-02-13 8.60 8.55 -0.07 -0.81% 8.54 8.74 25591 2205 1.86%
2025-02-12 8.58 8.62 0.04 0.47% 8.54 8.72 19240 1657 1.40%
2025-02-11 8.63 8.58 0.02 0.23% 8.51 8.63 22459 1921 1.63%
2025-02-10 8.38 8.56 0.18 2.15% 8.38 8.60 37561 3206 2.73%
2025-02-07 8.43 8.38 -0.04 -0.48% 8.33 8.51 32656 2753 2.37%
2025-02-06 8.38 8.42 -0.01 -0.12% 8.32 8.48 29843 2500 2.17%
2025-02-05 8.45 8.43 0.07 0.84% 8.36 8.61 39617 3359 2.88%
2025-01-27 8.19 8.36 0.18 2.20% 8.19 8.51 32794 2756 2.38%
2025-01-24 8.28 8.18 -0.09 -1.09% 8.11 8.35 29227 2388 2.12%
2025-01-23 8.23 8.27 0.14 1.72% 8.16 8.35 29943 2481 2.17%
2025-01-22 8.20 8.13 -0.05 -0.61% 8.06 8.23 19541 1588 1.42%
2025-01-21 8.45 8.18 -0.16 -1.92% 8.14 8.45 26845 2209 1.95%
2025-01-20 8.12 8.34 0.23 2.84% 8.06 8.35 31091 2565 2.26%
2025-01-17 8.10 8.11 -0.02 -0.25% 8.08 8.16 20217 1641 1.47%
2025-01-16 8.05 8.13 0.03 0.37% 7.91 8.20 27839 2252 2.02%
2025-01-15 8.05 8.10 0.04 0.50% 8.01 8.18 27636 2231 2.01%
2025-01-14 7.63 8.06 0.42 5.50% 7.56 8.07 32654 2591 2.37%
2025-01-13 7.46 7.64 0.04 0.53% 7.33 7.71 19360 1460 1.41%
2025-01-10 7.85 7.60 -0.23 -2.94% 7.58 7.92 21484 1662 1.56%
2025-01-09 7.82 7.83 0.06 0.77% 7.69 7.88 20588 1609 1.49%
2025-01-08 7.79 7.77 0.01 0.13% 7.51 7.90 31225 2407 2.27%
2025-01-07 7.52 7.76 0.28 3.74% 7.48 7.76 27264 2075 1.98%
2025-01-06 7.46 7.48 0.01 0.13% 7.11 7.61 33061 2463 2.40%
2025-01-03 7.88 7.47 -0.43 -5.44% 7.41 7.93 38872 2967 2.82%
2025-01-02 7.90 7.90 -0.03 -0.38% 7.80 8.22 37547 3018 2.73%
2024-12-31 8.13 7.93 -0.18 -2.22% 7.89 8.20 26889 2156 1.95%
2024-12-30 8.23 8.11 -0.11 -1.34% 7.90 8.25 30223 2439 2.19%