中兵红箭(000519)股票行情
中兵红箭(000519)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 17.84 | 17.63 | -0.27 | -1.51% | 17.55 | 17.90 | 314787 | 55586.43 | 2.26% |
| 2025-12-11 | 18.11 | 17.90 | -0.19 | -1.05% | 17.88 | 18.23 | 200069 | 36063.79 | 1.44% |
| 2025-12-10 | 18.01 | 18.09 | 0.01 | 0.06% | 17.92 | 18.23 | 177175 | 31988.95 | 1.27% |
| 2025-12-09 | 18.10 | 18.08 | -0.12 | -0.66% | 18.04 | 18.25 | 192650 | 34903.80 | 1.38% |
| 2025-12-08 | 18.21 | 18.20 | 0.02 | 0.11% | 18.16 | 18.47 | 299346 | 54789.04 | 2.15% |
| 2025-12-05 | 17.98 | 18.18 | 0.19 | 1.06% | 17.83 | 18.19 | 203299 | 36697.17 | 1.46% |
| 2025-12-04 | 18.11 | 17.99 | -0.26 | -1.42% | 17.98 | 18.21 | 277194 | 49997.02 | 1.99% |
| 2025-12-03 | 18.30 | 18.25 | -0.10 | -0.54% | 18.08 | 18.51 | 293239 | 53681.50 | 2.11% |
| 2025-12-02 | 18.47 | 18.35 | -0.24 | -1.29% | 18.34 | 18.61 | 275733 | 50784.15 | 1.98% |
| 2025-12-01 | 18.51 | 18.59 | 0.05 | 0.27% | 18.47 | 18.72 | 293494 | 54588.44 | 2.11% |
| 2025-11-28 | 18.43 | 18.54 | 0.08 | 0.43% | 18.22 | 18.55 | 301163 | 55443.67 | 2.16% |
| 2025-11-27 | 18.56 | 18.46 | -0.08 | -0.43% | 18.40 | 18.69 | 352277 | 65253.59 | 2.53% |
| 2025-11-26 | 19.06 | 18.54 | -0.71 | -3.69% | 18.50 | 19.08 | 603039 | 112535.91 | 4.33% |
| 2025-11-25 | 19.13 | 19.25 | -0.37 | -1.89% | 19.00 | 19.37 | 825390 | 158464.55 | 5.93% |
| 2025-11-24 | 18.40 | 19.62 | 1.11 | 6.00% | 18.30 | 19.88 | 1155864 | 221410.80 | 8.30% |
| 2025-11-21 | 18.36 | 18.51 | -0.01 | -0.05% | 17.89 | 19.00 | 602800 | 111134.05 | 4.33% |
| 2025-11-20 | 18.47 | 18.52 | -0.22 | -1.17% | 18.37 | 18.66 | 312887 | 57880.76 | 2.25% |
| 2025-11-19 | 18.15 | 18.74 | 0.59 | 3.25% | 18.07 | 18.87 | 597927 | 111105.96 | 4.29% |
| 2025-11-18 | 18.69 | 18.15 | -0.54 | -2.89% | 18.12 | 18.69 | 393302 | 71663.15 | 2.82% |
| 2025-11-17 | 18.56 | 18.69 | 0.63 | 3.49% | 18.55 | 19.07 | 685996 | 129206.46 | 4.93% |
| 2025-11-14 | 18.03 | 18.06 | -0.03 | -0.17% | 18.00 | 18.22 | 189085 | 34279.22 | 1.36% |
| 2025-11-13 | 18.10 | 18.09 | -0.05 | -0.28% | 17.95 | 18.17 | 229192 | 41456.92 | 1.65% |
| 2025-11-12 | 18.68 | 18.14 | -0.57 | -3.05% | 18.09 | 18.68 | 361660 | 65805.93 | 2.60% |
| 2025-11-11 | 18.30 | 18.71 | 0.37 | 2.02% | 18.25 | 18.89 | 579712 | 108500.21 | 4.16% |
| 2025-11-10 | 18.22 | 18.34 | 0.17 | 0.94% | 18.02 | 18.37 | 247195 | 45088.47 | 1.78% |
| 2025-11-07 | 18.08 | 18.17 | 0.04 | 0.22% | 17.96 | 18.24 | 171119 | 31036.40 | 1.23% |
| 2025-11-06 | 18.11 | 18.13 | -0.01 | -0.06% | 18.08 | 18.25 | 177567 | 32264.97 | 1.28% |
| 2025-11-05 | 17.88 | 18.14 | 0.08 | 0.44% | 17.83 | 18.26 | 178506 | 32294.45 | 1.28% |
| 2025-11-04 | 18.26 | 18.06 | -0.27 | -1.47% | 17.96 | 18.36 | 229720 | 41659.14 | 1.65% |
| 2025-11-03 | 18.37 | 18.33 | -0.04 | -0.22% | 18.10 | 18.43 | 222815 | 40587.96 | 1.60% |
| 2025-10-31 | 18.40 | 18.37 | -0.10 | -0.54% | 18.33 | 18.50 | 248074 | 45640.64 | 1.78% |
| 2025-10-30 | 18.73 | 18.47 | -0.34 | -1.81% | 18.40 | 18.80 | 386253 | 71616.88 | 2.77% |
| 2025-10-29 | 18.95 | 18.81 | -0.25 | -1.31% | 18.63 | 18.95 | 368555 | 69092.76 | 2.65% |
| 2025-10-28 | 18.67 | 19.06 | 0.21 | 1.11% | 18.54 | 19.29 | 521550 | 98983.16 | 3.75% |
| 2025-10-27 | 18.82 | 18.85 | 0.02 | 0.11% | 18.72 | 18.96 | 345557 | 65053.71 | 2.48% |
| 2025-10-24 | 18.77 | 18.83 | 0.03 | 0.16% | 18.76 | 19.26 | 421084 | 79900.27 | 3.02% |
| 2025-10-23 | 19.13 | 18.80 | -0.44 | -2.29% | 18.52 | 19.22 | 420534 | 78726.90 | 3.02% |
| 2025-10-22 | 19.43 | 19.24 | -0.18 | -0.93% | 19.10 | 19.90 | 643200 | 125734.02 | 4.62% |
| 2025-10-21 | 19.20 | 19.42 | 0.05 | 0.26% | 19.06 | 19.82 | 758910 | 148361.62 | 5.45% |
| 2025-10-20 | 18.41 | 19.37 | 1.10 | 6.02% | 18.27 | 19.69 | 755263 | 143544.03 | 5.42% |
| 2025-10-17 | 18.80 | 18.27 | -0.58 | -3.08% | 18.12 | 18.95 | 361021 | 66894.52 | 2.59% |
| 2025-10-16 | 19.29 | 18.85 | -0.45 | -2.33% | 18.80 | 19.29 | 412383 | 78370.30 | 2.96% |
| 2025-10-15 | 19.80 | 19.30 | -0.46 | -2.33% | 19.05 | 19.81 | 668691 | 129076.30 | 4.80% |
| 2025-10-14 | 19.15 | 19.76 | 0.60 | 3.13% | 18.81 | 19.97 | 1038172 | 202181.88 | 7.46% |
| 2025-10-13 | 18.30 | 19.16 | 0.42 | 2.24% | 18.30 | 19.47 | 773538 | 147569.28 | 5.55% |
| 2025-10-10 | 19.20 | 18.74 | 0.33 | 1.79% | 18.68 | 19.50 | 846573 | 160093.12 | 6.08% |
| 2025-10-09 | 18.20 | 18.41 | 0.07 | 0.38% | 17.90 | 18.45 | 409215 | 74433.95 | 2.94% |
| 2025-09-30 | 17.86 | 18.34 | 0.52 | 2.92% | 17.86 | 18.47 | 439885 | 80256.45 | 3.16% |
| 2025-09-29 | 17.80 | 17.82 | -0.05 | -0.28% | 17.53 | 17.92 | 233004 | 41299.87 | 1.67% |
| 2025-09-26 | 17.84 | 17.87 | -0.01 | -0.06% | 17.78 | 18.22 | 305605 | 55107.48 | 2.19% |
| 2025-09-25 | 17.98 | 17.88 | -0.17 | -0.94% | 17.81 | 18.08 | 228442 | 40940.48 | 1.64% |
| 2025-09-24 | 17.60 | 18.05 | 0.30 | 1.69% | 17.55 | 18.07 | 271234 | 48587.00 | 1.95% |
| 2025-09-23 | 18.15 | 17.75 | -0.44 | -2.42% | 17.37 | 18.18 | 373233 | 65942.34 | 2.68% |
| 2025-09-22 | 18.14 | 18.19 | 0.05 | 0.28% | 17.94 | 18.19 | 210023 | 37934.71 | 1.51% |
| 2025-09-19 | 17.87 | 18.14 | 0.18 | 1.00% | 17.87 | 18.54 | 337509 | 61651.12 | 2.42% |
| 2025-09-18 | 18.28 | 17.96 | -0.32 | -1.75% | 17.83 | 18.43 | 366288 | 66533.58 | 2.63% |
| 2025-09-17 | 18.38 | 18.28 | -0.10 | -0.54% | 18.19 | 18.44 | 220369 | 40302.12 | 1.58% |
| 2025-09-16 | 18.33 | 18.38 | 0.04 | 0.22% | 18.08 | 18.39 | 267338 | 48815.38 | 1.92% |
| 2025-09-15 | 18.71 | 18.34 | -0.20 | -1.08% | 18.32 | 18.71 | 320719 | 59073.05 | 2.30% |
| 2025-09-12 | 18.10 | 18.54 | 0.45 | 2.49% | 18.05 | 18.77 | 577678 | 107291.28 | 4.15% |
| 2025-09-11 | 17.81 | 18.09 | 0.29 | 1.63% | 17.67 | 18.10 | 346676 | 62267.42 | 2.49% |
| 2025-09-10 | 17.77 | 17.80 | 0.03 | 0.17% | 17.75 | 18.03 | 232210 | 41498.88 | 1.67% |
| 2025-09-09 | 18.01 | 17.77 | -0.33 | -1.82% | 17.75 | 18.11 | 288915 | 51759.58 | 2.07% |
| 2025-09-08 | 18.06 | 18.10 | 0.01 | 0.06% | 17.74 | 18.17 | 414888 | 74564.30 | 2.98% |
| 2025-09-05 | 17.98 | 18.09 | 0.01 | 0.06% | 17.62 | 18.22 | 483921 | 86976.97 | 3.48% |
| 2025-09-04 | 19.30 | 18.08 | -1.68 | -8.50% | 17.78 | 19.31 | 902581 | 165860.20 | 6.48% |
| 2025-09-03 | 21.95 | 19.76 | -2.19 | -9.98% | 19.76 | 21.96 | 917096 | 188371.02 | 6.59% |
| 2025-09-02 | 21.43 | 21.95 | 0.52 | 2.43% | 20.76 | 22.58 | 918013 | 198800.11 | 6.59% |
| 2025-09-01 | 21.87 | 21.43 | -0.35 | -1.61% | 21.18 | 21.89 | 454428 | 97299.22 | 3.26% |
| 2025-08-29 | 20.89 | 21.78 | 0.83 | 3.96% | 20.75 | 21.78 | 709573 | 151648.67 | 5.10% |
| 2025-08-28 | 20.99 | 20.95 | -0.06 | -0.29% | 19.95 | 21.10 | 630696 | 129981.15 | 4.53% |
| 2025-08-27 | 21.75 | 21.01 | -0.83 | -3.80% | 21.00 | 21.77 | 694402 | 148171.33 | 4.99% |
| 2025-08-26 | 22.17 | 21.84 | -0.33 | -1.49% | 21.80 | 22.20 | 522305 | 114330.78 | 3.75% |
| 2025-08-25 | 22.13 | 22.17 | 0.04 | 0.18% | 21.95 | 22.26 | 639934 | 141523.64 | 4.60% |
| 2025-08-22 | 21.94 | 22.13 | 0.18 | 0.82% | 21.50 | 22.15 | 628646 | 137241.69 | 4.51% |
| 2025-08-21 | 22.34 | 21.95 | -0.38 | -1.70% | 21.82 | 22.37 | 605022 | 133310.56 | 4.34% |
| 2025-08-20 | 22.32 | 22.33 | 0.02 | 0.09% | 22.08 | 22.61 | 582911 | 130002.79 | 4.19% |
| 2025-08-19 | 22.75 | 22.31 | -0.47 | -2.06% | 22.21 | 22.78 | 708578 | 158174.05 | 5.09% |
| 2025-08-18 | 22.30 | 22.78 | 0.49 | 2.20% | 22.06 | 22.80 | 1073240 | 241209.94 | 7.71% |
| 2025-08-15 | 22.00 | 22.29 | 0.05 | 0.22% | 21.60 | 22.45 | 839775 | 185751.55 | 6.03% |
深证大盘股票行情在线 K线走势图
中兵红箭(000519)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
