红墙股份

002809
🏛️ 中国 →
11.46
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 10.68 10.88 10.63 10.88 3.1M
2023-12-28 10.61 10.77 10.32 10.70 2.7M
2023-12-27 10.50 10.65 10.37 10.63 2.0M
2023-12-26 10.51 10.62 10.44 10.49 1.7M
2023-12-25 10.60 10.65 10.37 10.53 2.2M
2023-12-22 10.79 10.84 10.55 10.62 2.9M
2023-12-21 10.68 10.81 10.40 10.80 2.5M
2023-12-20 10.61 10.87 10.58 10.63 2.4M
2023-12-19 10.52 10.65 10.41 10.62 2.0M
2023-12-18 10.64 10.70 10.48 10.53 2.0M
2023-12-15 10.68 10.74 10.62 10.67 1.8M
2023-12-14 10.60 10.82 10.60 10.72 2.2M
2023-12-13 10.61 10.70 10.47 10.59 1.8M
2023-12-12 10.56 10.63 10.36 10.61 2.2M
2023-12-11 10.27 10.56 10.21 10.50 3.7M
2023-12-08 10.78 10.85 10.28 10.30 4.4M
2023-12-07 10.84 10.92 10.73 10.84 2.4M
2023-12-06 10.70 10.88 10.67 10.84 2.5M
2023-12-05 10.81 10.91 10.68 10.69 2.4M
2023-12-04 10.87 10.93 10.70 10.89 2.1M
2023-12-01 10.76 10.86 10.68 10.79 2.3M
2023-11-30 10.88 10.90 10.63 10.75 2.6M
2023-11-29 10.89 10.94 10.80 10.87 2.1M
2023-11-28 10.80 10.92 10.73 10.89 2.0M
2023-11-27 10.78 10.82 10.63 10.78 1.9M
2023-11-24 10.85 10.94 10.71 10.78 1.9M
2023-11-23 10.71 10.93 10.71 10.84 2.0M
2023-11-22 10.92 10.97 10.76 10.76 3.4M
2023-11-21 10.86 11.11 10.81 10.91 4.5M
2023-11-20 10.76 10.87 10.68 10.86 3.1M
2023-11-17 10.60 10.73 10.57 10.72 2.0M
2023-11-16 10.70 10.73 10.61 10.64 2.0M
2023-11-15 10.76 10.76 10.64 10.73 1.7M
2023-11-14 10.69 10.75 10.61 10.70 2.2M
2023-11-13 10.61 10.68 10.53 10.68 2.1M
2023-11-10 10.52 10.60 10.46 10.57 2.5M
2023-11-09 10.62 10.71 10.48 10.51 4.1M
2023-11-08 10.68 10.74 10.57 10.65 2.6M
2023-11-07 10.60 10.68 10.53 10.68 2.1M
2023-11-06 10.73 10.76 10.55 10.62 2.7M
2023-11-03 10.52 10.75 10.50 10.69 2.2M
2023-11-02 10.51 10.64 10.51 10.54 2.6M
2023-11-01 10.48 10.58 10.40 10.57 2.7M
2023-10-31 10.72 10.74 10.42 10.48 4.6M
2023-10-30 10.48 10.77 10.48 10.73 4.2M
2023-10-27 10.35 10.61 10.35 10.54 3.1M
2023-10-26 10.39 10.53 10.27 10.43 3.5M
2023-10-25 10.34 10.54 10.32 10.42 4.5M
2023-10-24 9.72 10.29 9.72 10.25 6.3M
2023-10-23 9.94 10.04 9.65 9.71 4.6M
2023-10-20 9.78 10.11 9.76 10.00 6.5M
2023-10-19 9.30 10.17 9.30 9.93 15.2M
2023-10-18 9.74 9.83 9.59 9.59 11.1M
2023-10-17 10.80 10.82 10.60 10.66 9.6M
2023-10-16 10.88 10.93 10.70 10.78 8.2M
2023-10-13 10.88 10.88 10.65 10.77 2.9M
2023-10-12 10.70 10.91 10.66 10.88 2.8M
2023-10-11 10.70 10.75 10.61 10.71 2.2M
2023-10-10 10.85 10.87 10.62 10.66 3.4M
2023-10-09 11.09 11.10 10.79 10.85 4.4M
2023-09-28 10.85 11.11 10.84 11.09 3.5M
2023-09-27 10.75 10.91 10.71 10.83 2.0M
2023-09-26 10.92 10.94 10.66 10.72 3.1M
2023-09-25 10.99 11.07 10.88 10.95 2.2M
2023-09-22 10.80 11.05 10.69 11.04 2.6M
2023-09-21 10.90 10.96 10.76 10.80 2.1M
2023-09-20 10.92 11.03 10.83 10.94 2.4M
2023-09-19 11.06 11.06 10.90 10.93 1.9M
2023-09-18 10.80 11.07 10.67 11.05 3.5M
2023-09-15 10.80 10.95 10.78 10.86 1.9M
2023-09-14 10.88 10.90 10.73 10.80 1.9M
2023-09-13 10.95 11.05 10.84 10.90 2.1M
2023-09-12 11.05 11.06 10.98 10.98 2.3M
2023-09-11 10.93 11.16 10.84 11.05 3.6M
2023-09-08 10.89 11.02 10.86 10.90 1.8M
2023-09-07 11.10 11.10 10.90 10.92 2.3M
2023-09-06 11.04 11.10 10.96 11.10 2.3M
2023-09-05 11.11 11.11 10.98 11.04 2.4M
2023-09-04 10.96 11.11 10.96 11.08 4.9M
2023-09-01 10.89 11.04 10.79 10.96 4.9M
2023-08-31 10.78 10.95 10.75 10.85 2.7M
2023-08-30 10.80 10.94 10.76 10.90 2.7M
2023-08-29 10.49 10.82 10.44 10.80 2.0M
2023-08-28 10.69 10.88 10.44 10.48 4.0M
2023-08-25 10.30 10.63 10.20 10.30 2.7M
2023-08-24 10.48 10.49 10.22 10.36 2.5M
2023-08-23 10.53 10.62 10.44 10.48 2.0M
2023-08-22 10.79 10.91 10.31 10.54 3.8M
2023-08-21 10.68 11.00 10.68 10.78 2.4M
2023-08-18 10.75 10.94 10.68 10.76 2.7M
2023-08-17 10.55 10.81 10.37 10.78 3.2M
2023-08-16 10.54 10.69 10.47 10.52 1.6M
2023-08-15 10.64 10.77 10.50 10.57 2.9M
2023-08-14 10.54 10.66 10.39 10.61 2.3M
2023-08-11 10.80 11.05 10.62 10.65 3.8M
2023-08-10 10.67 10.79 10.56 10.75 2.1M
2023-08-09 10.93 10.96 10.54 10.62 3.5M
2023-08-08 10.77 11.00 10.73 10.96 2.8M
2023-08-07 10.84 10.86 10.64 10.79 2.7M
2023-08-04 11.00 11.08 10.80 10.81 2.5M
2023-08-03 11.03 11.11 10.94 10.96 1.9M
2023-08-02 11.11 11.20 11.01 11.08 2.8M
2023-08-01 11.08 11.20 11.00 11.17 3.4M
2023-07-31 11.05 11.19 11.01 11.12 2.5M
2023-07-28 11.10 11.14 10.88 11.08 3.1M
2023-07-27 11.13 11.32 11.04 11.06 3.6M
2023-07-26 11.10 11.22 11.05 11.10 2.5M
2023-07-25 11.03 11.15 10.96 11.11 2.7M
2023-07-24 10.96 11.06 10.80 10.96 2.1M
2023-07-21 10.98 11.08 10.84 10.89 2.1M
2023-07-20 11.16 11.17 10.94 10.97 2.4M
2023-07-19 11.14 11.18 11.03 11.17 1.9M
2023-07-18 11.08 11.16 10.96 11.11 1.8M
2023-07-17 11.05 11.08 10.91 11.03 2.3M
2023-07-14 11.16 11.17 10.96 11.05 2.7M
2023-07-13 11.03 11.12 10.94 11.10 3.2M
2023-07-12 11.01 11.05 10.93 10.98 2.3M
2023-07-11 10.97 10.98 10.83 10.97 2.6M
2023-07-10 10.89 11.04 10.86 10.97 3.1M
2023-07-07 10.95 10.95 10.79 10.86 1.9M
2023-07-06 10.80 10.93 10.74 10.88 2.5M
2023-07-05 10.80 10.98 10.80 10.84 3.1M
2023-07-04 10.83 10.95 10.78 10.83 3.1M
2023-07-03 10.85 11.13 10.77 10.81 4.4M
2023-06-30 10.75 10.93 10.61 10.80 5.9M
2023-06-29 10.50 10.79 10.44 10.70 5.5M
2023-06-28 10.35 10.60 10.21 10.56 4.3M
2023-06-27 9.90 10.34 9.88 10.31 3.1M
2023-06-26 9.97 10.10 9.86 9.90 3.1M
2023-06-21 10.19 10.40 10.07 10.07 3.6M
2023-06-20 10.40 10.43 10.18 10.20 3.7M
2023-06-19 10.64 10.69 10.35 10.40 4.4M
2023-06-16 10.67 10.79 10.62 10.70 3.8M
2023-06-15 10.83 10.88 10.61 10.71 5.0M
2023-06-14 10.51 11.08 10.50 10.88 7.7M
2023-06-13 10.45 10.62 10.45 10.54 2.7M
2023-06-12 10.33 10.57 10.09 10.52 4.5M
2023-06-09 10.61 10.61 10.25 10.33 4.6M
2023-06-08 10.36 10.72 10.31 10.63 4.8M
2023-06-07 10.34 10.43 10.25 10.35 2.1M
2023-06-06 10.63 10.63 10.36 10.36 2.1M
2023-06-05 10.57 10.63 10.48 10.55 2.3M
2023-06-02 10.41 10.66 10.40 10.56 3.5M
2023-06-01 10.49 10.55 10.31 10.43 3.1M
2023-05-31 10.73 10.73 10.26 10.36 3.2M
2023-05-30 10.32 10.50 10.17 10.48 2.8M
2023-05-29 10.46 10.53 10.26 10.32 2.4M
2023-05-26 10.51 10.55 10.34 10.46 2.6M
2023-05-25 10.54 10.70 10.40 10.55 3.2M
2023-05-24 10.35 10.73 10.25 10.60 4.9M
2023-05-23 10.58 10.60 10.35 10.37 3.0M
2023-05-22 10.28 10.71 10.28 10.59 4.4M
2023-05-19 10.38 10.42 10.25 10.33 1.4M
2023-05-18 10.35 10.45 10.27 10.42 1.8M
2023-05-17 10.24 10.36 10.13 10.34 1.8M
2023-05-16 10.20 10.45 10.11 10.30 3.2M
2023-05-15 10.20 10.29 10.05 10.20 1.5M
2023-05-12 10.15 10.30 10.15 10.24 1.6M
2023-05-11 10.19 10.31 10.13 10.27 1.8M
2023-05-10 10.04 10.19 10.02 10.12 1.2M
2023-05-09 10.30 10.30 10.06 10.09 2.1M
2023-05-08 10.17 10.32 10.09 10.25 3.5M
2023-05-05 10.54 10.60 10.11 10.27 4.4M
2023-05-04 9.88 10.60 9.75 10.51 8.4M
2023-04-28 9.59 9.85 9.50 9.81 2.0M
2023-04-27 9.42 9.61 9.32 9.53 1.4M
2023-04-26 9.30 9.43 9.21 9.42 1.3M
2023-04-25 9.47 9.54 9.15 9.28 1.8M
2023-04-24 9.57 9.57 9.29 9.46 1.8M
2023-04-21 9.70 9.78 9.45 9.55 1.8M
2023-04-20 9.84 9.88 9.60 9.67 1.4M
2023-04-19 10.00 10.00 9.82 9.84 1.3M
2023-04-18 10.02 10.05 9.98 10.00 1.0M
2023-04-17 9.94 10.05 9.92 10.03 1.9M
2023-04-14 9.91 10.00 9.90 9.98 1.3M
2023-04-13 9.94 9.97 9.86 9.88 1.7M
2023-04-12 9.95 9.95 9.85 9.93 1.3M
2023-04-11 9.96 10.00 9.83 9.90 2.1M
2023-04-10 9.98 9.98 9.84 9.93 2.3M
2023-04-07 9.87 10.05 9.80 9.98 2.4M
2023-04-06 9.94 9.95 9.76 9.82 2.5M
2023-04-04 10.16 10.16 9.90 9.99 3.1M
2023-04-03 10.35 10.38 10.11 10.16 3.0M
2023-03-31 10.31 10.41 10.25 10.34 1.4M
2023-03-30 10.51 10.52 10.21 10.31 2.3M
2023-03-29 10.68 10.74 10.41 10.50 2.2M
2023-03-28 10.86 10.87 10.60 10.68 2.5M
2023-03-27 10.91 10.95 10.63 10.76 4.1M
2023-03-24 10.70 11.32 10.66 10.97 7.0M
2023-03-23 10.66 10.74 10.60 10.70 1.3M
2023-03-22 10.56 10.73 10.56 10.71 1.7M
2023-03-21 10.43 10.58 10.40 10.56 1.6M
2023-03-20 10.33 10.50 10.28 10.43 2.2M
2023-03-17 10.26 10.40 10.23 10.31 1.4M
2023-03-16 10.31 10.46 10.18 10.24 1.8M
2023-03-15 10.18 10.50 10.18 10.39 2.1M
2023-03-14 10.48 10.52 10.01 10.15 2.6M
2023-03-13 10.39 10.58 10.30 10.42 2.2M
2023-03-10 10.85 10.88 10.47 10.50 3.3M
2023-03-09 10.60 10.92 10.56 10.90 3.2M
2023-03-08 10.48 10.63 10.43 10.61 1.6M
2023-03-07 10.81 10.81 10.48 10.48 2.4M
2023-03-06 10.79 10.83 10.66 10.80 2.4M
2023-03-03 10.80 10.80 10.62 10.76 2.0M
2023-03-02 10.79 10.89 10.71 10.73 2.3M
2023-03-01 10.71 10.80 10.63 10.79 2.1M
2023-02-28 10.68 10.80 10.58 10.73 1.5M
2023-02-27 10.75 10.78 10.61 10.66 1.5M
2023-02-24 10.77 10.80 10.59 10.66 1.8M
2023-02-23 10.75 10.81 10.68 10.73 1.7M
2023-02-22 10.75 10.80 10.65 10.74 2.1M
2023-02-21 10.78 10.98 10.70 10.81 3.1M
2023-02-20 10.69 10.84 10.63 10.77 2.7M
2023-02-17 10.69 10.88 10.64 10.65 2.9M
2023-02-16 11.02 11.05 10.52 10.61 4.6M
2023-02-15 11.01 11.05 10.91 10.99 2.6M
2023-02-14 10.90 11.02 10.84 11.00 3.8M
2023-02-13 10.87 10.89 10.70 10.86 3.8M
2023-02-10 10.73 10.95 10.73 10.92 3.8M
2023-02-09 10.65 10.79 10.62 10.70 2.9M
2023-02-08 10.70 10.79 10.60 10.71 2.4M
2023-02-07 10.56 10.67 10.47 10.64 2.7M
2023-02-06 10.45 10.67 10.42 10.49 2.3M
2023-02-03 10.58 10.61 10.40 10.55 2.9M
2023-02-02 10.49 10.60 10.40 10.52 2.1M
2023-02-01 10.40 10.51 10.33 10.49 1.9M
2023-01-31 10.28 10.42 10.23 10.40 2.1M
2023-01-30 10.24 10.35 10.18 10.32 2.0M
2023-01-20 10.16 10.24 10.04 10.15 1.4M
2023-01-19 10.07 10.17 10.03 10.15 1.5M
2023-01-18 9.99 10.14 9.91 10.08 2.0M
2023-01-17 9.91 9.97 9.89 9.96 1.4M
2023-01-16 9.87 9.99 9.85 9.92 1.6M
2023-01-13 9.93 9.94 9.86 9.92 1.1M
2023-01-12 9.86 9.95 9.83 9.86 1.1M
2023-01-11 9.90 9.93 9.83 9.86 1.8M
2023-01-10 9.93 9.97 9.82 9.91 1.4M
2023-01-09 9.73 9.98 9.73 9.97 2.2M
2023-01-06 9.75 9.86 9.73 9.77 1.7M
2023-01-05 9.71 9.78 9.66 9.76 2.0M
2023-01-04 9.63 9.74 9.61 9.71 2.2M
2023-01-03 9.53 9.67 9.51 9.66 2.4M