红 宝 丽

002165
🏛️ 中国 →
8.56
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
09:30 8.79 8.79 8.71 8.71 3,171.1K
09:35 8.71 8.77 8.70 8.74 2,190.3K
09:40 8.75 8.75 8.71 8.72 2,114.2K
09:45 8.71 8.73 8.70 8.71 1,378.7K
09:50 8.71 8.71 8.66 8.66 2,411.1K
09:55 8.66 8.74 8.66 8.73 1,304.0K
10:00 8.73 8.73 8.69 8.72 472.5K
10:05 8.71 8.75 8.70 8.74 645.5K
10:10 8.75 8.76 8.72 8.73 500.0K
10:15 8.73 8.75 8.72 8.74 446.9K
10:20 8.74 8.75 8.73 8.73 362.8K
10:25 8.74 8.75 8.72 8.72 454.3K
10:30 8.72 8.74 8.72 8.74 389.5K
10:35 8.73 8.74 8.71 8.72 295.2K
10:40 8.72 8.74 8.72 8.72 261.2K
10:45 8.73 8.74 8.72 8.73 269.1K
10:50 8.73 8.75 8.73 8.73 338.7K
10:55 8.73 8.74 8.73 8.74 125.4K
11:00 8.74 8.75 8.73 8.75 248.8K
11:05 8.75 8.75 8.74 8.74 151.6K
11:10 8.74 8.75 8.74 8.75 139.3K
11:15 8.74 8.75 8.73 8.73 252.4K
11:20 8.73 8.73 8.72 8.73 255.9K
11:25 8.72 8.74 8.72 8.74 361.7K
11:30 8.73 8.73 8.73 8.73 1.0K
13:00 8.74 8.74 8.71 8.71 357.8K
13:05 8.72 8.72 8.71 8.71 260.2K
13:10 8.71 8.72 8.70 8.71 213.1K
13:15 8.71 8.72 8.70 8.71 196.6K
13:20 8.70 8.71 8.70 8.71 647.3K
13:25 8.70 8.71 8.69 8.69 280.2K
13:30 8.69 8.71 8.69 8.69 334.2K
13:35 8.69 8.70 8.69 8.70 245.9K
13:40 8.70 8.70 8.69 8.70 231.5K
13:45 8.70 8.70 8.69 8.69 183.9K
13:50 8.70 8.70 8.68 8.68 614.7K
13:55 8.69 8.69 8.66 8.67 775.2K
14:00 8.66 8.68 8.66 8.68 496.2K
14:05 8.68 8.68 8.67 8.68 335.0K
14:10 8.68 8.68 8.66 8.66 488.0K
14:15 8.67 8.68 8.66 8.67 399.0K
14:20 8.67 8.68 8.67 8.67 215.6K
14:25 8.68 8.68 8.66 8.67 650.7K
14:30 8.67 8.67 8.65 8.65 1,162.7K
14:35 8.65 8.66 8.64 8.65 877.2K
14:40 8.65 8.65 8.64 8.64 477.9K
14:45 8.64 8.65 8.64 8.65 961.0K
14:50 8.64 8.65 8.63 8.64 1,649.5K
14:55 8.64 8.64 8.63 8.64 666.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 8.53 8.60 8.52 8.56 19.2M
2025-09-29 8.60 8.61 8.46 8.52 24.6M
2025-09-26 8.80 8.81 8.63 8.63 31.7M
2025-09-25 8.90 9.21 8.83 8.88 42.0M
2025-09-24 8.66 9.15 8.54 9.02 57.9M
2025-09-23 9.10 9.12 8.30 8.66 61.0M
2025-09-22 9.21 9.27 9.05 9.10 40.1M
2025-09-19 9.23 9.50 9.19 9.30 40.9M
2025-09-18 9.40 9.54 9.19 9.33 62.9M
2025-09-17 9.44 9.62 9.40 9.46 54.7M
2025-09-16 9.56 9.56 9.36 9.44 47.1M
2025-09-15 9.47 9.59 9.31 9.55 63.3M
2025-09-12 9.52 9.69 9.46 9.50 59.1M
2025-09-11 9.82 9.82 9.40 9.61 92.7M
2025-09-10 10.10 10.10 9.80 9.82 89.6M
2025-09-09 10.08 10.45 9.92 10.20 100.5M
2025-09-08 10.10 10.39 10.02 10.10 107.4M
2025-09-05 10.49 10.68 10.10 10.30 146.9M
2025-09-04 9.95 10.97 9.68 10.49 216.4M
2025-09-03 9.94 10.50 9.38 10.19 172.8M
2025-09-02 10.23 10.33 9.91 9.94 118.9M
2025-09-01 9.93 10.34 9.79 10.22 169.0M
2025-08-29 10.05 10.50 9.88 9.94 275.4M
2025-08-28 9.06 10.03 9.04 10.03 170.9M
2025-08-27 9.40 9.44 9.11 9.12 78.2M
2025-08-26 9.45 9.60 9.31 9.48 64.5M
2025-08-25 9.42 9.53 9.36 9.45 69.9M
2025-08-22 9.65 9.65 9.35 9.50 111.7M
2025-08-21 9.46 10.25 9.41 9.83 164.7M
2025-08-20 9.31 9.65 9.27 9.50 97.8M
2025-08-19 9.42 9.42 9.26 9.36 56.3M
2025-08-18 9.23 9.47 9.23 9.41 84.0M
2025-08-15 9.12 9.25 9.09 9.23 39.6M
2025-08-14 9.34 9.44 9.11 9.18 77.9M
2025-08-13 9.15 9.35 9.14 9.34 69.8M
2025-08-12 9.16 9.33 9.07 9.21 50.4M
2025-08-11 9.08 9.20 9.02 9.15 33.8M
2025-08-08 9.20 9.23 9.08 9.08 43.3M
2025-08-07 9.15 9.32 9.12 9.26 56.8M
2025-08-06 9.25 9.31 9.10 9.22 65.0M
2025-08-05 9.00 9.66 8.96 9.39 103.7M
2025-08-04 8.89 9.00 8.82 9.00 24.4M
2025-08-01 8.93 9.02 8.82 8.98 27.6M
2025-07-31 9.10 9.13 8.92 8.93 44.9M
2025-07-30 9.07 9.29 9.03 9.17 55.8M
2025-07-29 9.12 9.15 9.00 9.06 37.9M
2025-07-28 9.11 9.22 9.08 9.17 29.3M
2025-07-25 9.24 9.28 9.08 9.16 51.1M
2025-07-24 9.25 9.26 9.16 9.26 36.4M
2025-07-23 9.27 9.37 9.21 9.23 39.3M
2025-07-22 9.50 9.50 9.25 9.31 68.6M
2025-07-21 9.44 9.64 9.39 9.55 81.4M
2025-07-18 9.40 9.79 9.32 9.71 109.6M
2025-07-17 9.25 9.49 9.21 9.40 55.1M
2025-07-16 9.28 9.35 9.20 9.26 37.0M
2025-07-15 9.65 9.65 9.18 9.28 82.0M
2025-07-14 9.48 9.69 9.46 9.66 60.9M
2025-07-11 9.60 9.65 9.40 9.60 65.9M
2025-07-10 9.79 9.79 9.48 9.61 75.8M
2025-07-09 9.85 10.08 9.76 9.80 97.9M
2025-07-08 10.10 10.10 9.81 9.94 100.7M
2025-07-07 9.80 10.28 9.65 10.19 125.9M
2025-07-04 9.98 10.29 9.86 9.86 132.1M
2025-07-03 10.47 10.48 10.02 10.10 182.3M
2025-07-02 10.30 11.10 10.18 10.80 335.6M
2025-07-01 9.22 10.11 9.12 10.11 254.0M
2025-06-30 9.07 9.31 9.03 9.19 93.8M
2025-06-27 8.91 9.27 8.89 9.07 79.6M
2025-06-26 8.90 9.18 8.85 8.97 83.8M
2025-06-25 9.00 9.13 8.86 8.98 64.6M
2025-06-24 8.96 9.18 8.92 9.05 66.3M
2025-06-23 8.68 9.07 8.68 8.96 68.8M
2025-06-20 8.82 8.95 8.70 8.76 50.0M
2025-06-19 9.14 9.24 8.84 8.86 71.7M
2025-06-18 9.28 9.29 9.11 9.19 51.8M
2025-06-17 9.55 9.58 9.25 9.31 60.1M
2025-06-16 9.30 9.60 9.17 9.50 63.4M
2025-06-13 9.61 9.80 9.39 9.40 71.6M
2025-06-12 9.96 9.96 9.70 9.72 109.8M
2025-06-11 9.60 10.55 9.50 10.17 176.4M
2025-06-10 9.82 10.05 9.51 9.67 102.0M
2025-06-09 9.69 9.94 9.62 9.84 88.1M
2025-06-06 9.83 9.89 9.68 9.69 74.4M
2025-06-05 10.04 10.06 9.71 9.78 114.5M
2025-06-04 9.83 10.38 9.72 10.18 145.3M
2025-06-03 9.66 10.04 9.65 9.83 88.8M
2025-05-30 10.40 10.42 9.70 9.75 141.1M
2025-05-29 10.74 11.10 10.26 10.59 156.1M
2025-05-28 11.19 11.36 10.85 10.90 156.4M
2025-05-27 11.25 11.91 10.91 11.49 204.6M
2025-05-26 11.13 11.67 11.02 11.43 152.6M
2025-05-23 11.43 11.87 11.00 11.22 196.8M
2025-05-22 12.76 12.89 11.61 11.69 291.2M
2025-05-21 11.22 12.79 11.06 12.79 364.6M
2025-05-20 12.09 12.71 11.50 11.63 249.1M
2025-05-19 12.22 12.77 12.01 12.16 299.0M
2025-05-16 10.82 12.44 10.71 12.44 300.4M
2025-05-15 12.03 12.30 11.26 11.31 224.9M
2025-05-14 11.41 12.60 11.20 12.28 279.6M
2025-05-13 11.05 11.98 10.90 11.61 245.3M
2025-05-12 11.03 11.40 10.76 11.16 211.7M
2025-05-09 11.90 12.01 11.14 11.14 238.6M
2025-05-08 13.30 13.49 12.31 12.38 313.7M
2025-05-07 12.54 13.68 12.45 13.68 314.4M
2025-05-06 12.40 12.72 11.58 12.44 237.4M
2025-04-30 12.40 13.06 12.16 12.44 247.0M
2025-04-29 12.12 13.15 11.87 12.70 282.8M
2025-04-28 11.47 12.15 10.71 12.05 252.7M
2025-04-25 12.00 12.19 11.07 11.58 299.6M
2025-04-24 11.50 12.74 11.50 12.30 323.3M
2025-04-23 11.97 12.25 11.97 11.97 62.4M
2025-04-22 11.74 13.30 11.73 13.30 320.9M
2025-04-21 11.92 12.76 11.04 12.09 354.6M
2025-04-18 11.18 11.92 11.16 11.92 283.4M
2025-04-17 10.35 10.84 10.34 10.84 154.8M
2025-04-16 8.74 9.85 8.68 9.85 325.6M
2025-04-15 7.80 8.95 7.80 8.95 329.2M
2025-04-14 7.78 8.44 7.50 8.14 327.9M
2025-04-11 7.19 7.99 7.02 7.68 325.4M
2025-04-10 6.74 7.80 6.52 7.26 316.0M
2025-04-09 6.80 7.47 6.42 7.10 310.9M
2025-04-08 6.98 7.13 6.67 7.13 271.9M
2025-04-07 7.26 7.59 6.37 6.48 308.9M
2025-04-03 6.27 7.03 6.18 7.03 247.6M
2025-04-02 6.15 6.63 6.03 6.39 246.2M
2025-04-01 5.48 6.70 5.48 6.70 289.6M
2025-03-31 6.09 6.09 6.09 6.09 16.3M
2025-03-28 6.80 7.35 6.50 6.77 342.1M
2025-03-27 5.91 6.68 5.91 6.68 221.6M
2025-03-26 6.20 6.64 6.03 6.07 311.4M
2025-03-25 5.35 6.04 5.16 6.04 212.3M
2025-03-24 5.69 6.03 5.30 5.49 283.0M
2025-03-21 5.08 5.48 5.05 5.48 104.6M
2025-03-20 4.73 5.20 4.71 4.98 118.2M
2025-03-19 4.78 4.78 4.71 4.73 17.6M
2025-03-18 4.80 4.82 4.75 4.79 16.4M
2025-03-17 4.75 4.86 4.75 4.80 25.0M
2025-03-14 4.67 4.76 4.63 4.75 24.2M
2025-03-13 4.75 4.76 4.61 4.66 28.1M
2025-03-12 4.78 4.81 4.73 4.76 29.7M
2025-03-11 4.72 4.78 4.68 4.77 36.7M
2025-03-10 4.88 4.94 4.81 4.81 41.7M
2025-03-07 4.78 4.94 4.75 4.85 59.0M
2025-03-06 4.75 4.84 4.71 4.81 46.3M
2025-03-05 4.77 4.90 4.72 4.80 44.6M
2025-03-04 4.85 4.86 4.74 4.81 49.0M
2025-03-03 4.74 4.89 4.70 4.85 78.3M
2025-02-28 4.65 4.77 4.59 4.69 54.8M
2025-02-27 4.70 4.73 4.55 4.64 35.4M
2025-02-26 4.65 4.74 4.63 4.71 60.8M
2025-02-25 4.51 4.99 4.47 4.67 77.8M
2025-02-24 4.52 4.58 4.49 4.54 21.7M
2025-02-21 4.55 4.58 4.43 4.53 26.2M
2025-02-20 4.48 4.57 4.47 4.55 24.6M
2025-02-19 4.43 4.51 4.40 4.50 21.4M
2025-02-18 4.59 4.60 4.39 4.40 32.1M
2025-02-17 4.57 4.65 4.55 4.60 23.5M
2025-02-14 4.62 4.64 4.55 4.57 26.1M
2025-02-13 4.67 4.70 4.62 4.62 22.2M
2025-02-12 4.64 4.70 4.62 4.69 28.2M
2025-02-11 4.67 4.70 4.58 4.66 31.2M
2025-02-10 4.65 4.67 4.61 4.65 33.0M
2025-02-07 4.58 4.69 4.57 4.65 44.5M
2025-02-06 4.48 4.61 4.46 4.61 31.2M
2025-02-05 4.50 4.54 4.44 4.50 20.1M
2025-01-27 4.65 4.68 4.46 4.47 29.2M
2025-01-24 4.55 4.61 4.48 4.59 34.2M
2025-01-23 4.63 4.69 4.57 4.59 42.2M
2025-01-22 4.70 4.79 4.58 4.59 54.3M
2025-01-21 4.72 4.90 4.65 4.76 79.8M
2025-01-20 4.68 4.75 4.59 4.67 102.8M
2025-01-17 4.44 4.94 4.44 4.77 124.5M
2025-01-16 4.49 4.55 4.43 4.49 41.6M
2025-01-15 4.48 4.55 4.37 4.42 48.9M
2025-01-14 4.37 4.75 4.31 4.59 85.1M
2025-01-13 3.93 4.37 3.86 4.37 30.4M
2025-01-10 4.09 4.12 3.97 3.97 20.4M
2025-01-09 4.06 4.15 4.04 4.08 17.7M
2025-01-08 4.08 4.11 3.94 4.06 18.2M
2025-01-07 3.99 4.09 3.97 4.08 19.2M
2025-01-06 4.02 4.05 3.89 3.98 20.0M
2025-01-03 4.20 4.25 4.00 4.02 27.5M
2025-01-02 4.28 4.35 4.14 4.20 27.2M