红蜻蜓 (603116) - 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
2026-04-02	5.63	5.53	-0.10	-1.78%	5.48	5.63	49708	2755	0.86%
2026-04-01	5.69	5.63	0.03	0.54%	5.60	5.72	48548	2737	0.84%
2026-03-31	5.69	5.60	-0.09	-1.58%	5.59	5.80	40446	2308	0.70%
2026-03-30	5.60	5.69	0.05	0.89%	5.57	5.70	45208	2553	0.78%
2026-03-27	5.50	5.64	0.10	1.81%	5.50	5.66	45653	2562	0.79%
2026-03-26	5.61	5.54	-0.06	-1.07%	5.51	5.70	46197	2576	0.80%
2026-03-25	5.55	5.60	0.07	1.27%	5.54	5.61	59518	3324	1.03%
2026-03-24	5.33	5.53	0.30	5.74%	5.27	5.54	96616	5246	1.68%
2026-03-23	5.57	5.23	-0.34	-6.10%	5.19	5.57	87101	4681	1.51%
2026-03-20	5.81	5.57	-0.23	-3.97%	5.57	5.85	54479	3094	0.95%
2026-03-19	5.98	5.80	-0.22	-3.65%	5.77	6.01	63520	3730	1.10%
2026-03-18	5.97	6.02	0.05	0.84%	5.89	6.02	40493	2414	0.70%
2026-03-17	6.00	5.97	-0.01	-0.17%	5.95	6.11	58508	3525	1.02%
2026-03-16	5.92	5.98	0.03	0.50%	5.92	6.11	53102	3190	0.92%
2026-03-13	5.91	5.95	0.06	1.02%	5.85	6.06	62188	3719	1.08%
2026-03-12	5.95	5.89	-0.06	-1.01%	5.88	5.98	33981	2012	0.59%
2026-03-11	6.05	5.95	-0.08	-1.33%	5.91	6.06	55005	3280	0.95%
2026-03-10	5.96	6.03	0.12	2.03%	5.95	6.08	59476	3573	1.03%
2026-03-09	5.90	5.91	-0.05	-0.84%	5.83	5.98	60162	3554	1.04%
2026-03-06	5.80	5.96	0.14	2.41%	5.79	5.99	52841	3128	0.92%
2026-03-05	5.84	5.82	0.06	1.04%	5.79	5.91	48817	2849	0.85%
2026-03-04	5.80	5.76	-0.08	-1.37%	5.70	5.85	72966	4210	1.27%
2026-03-03	5.98	5.84	-0.14	-2.34%	5.82	6.08	87542	5203	1.52%
2026-03-02	6.23	5.98	-0.35	-5.53%	5.97	6.34	107316	6526	1.86%
2026-02-27	6.34	6.33	-0.02	-0.31%	6.31	6.37	42341	2680	0.73%
2026-02-26	6.46	6.35	-0.07	-1.09%	6.32	6.48	48206	3076	0.84%
2026-02-25	6.39	6.42	0.01	0.16%	6.38	6.51	50422	3245	0.88%
2026-02-24	6.38	6.41	0.06	0.94%	6.30	6.43	45896	2930	0.80%
2026-02-13	6.35	6.35	0.00	0.00%	6.35	6.45	62103	3967	1.08%
2026-02-12	6.54	6.35	-0.20	-3.05%	6.29	6.55	71563	4571	1.24%
2026-02-11	6.67	6.55	-0.08	-1.21%	6.53	6.67	52602	3458	0.91%
2026-02-10	6.62	6.63	0.01	0.15%	6.58	6.69	52785	3506	0.92%
2026-02-09	6.64	6.62	0.00	0.00%	6.57	6.69	65989	4359	1.15%
2026-02-06	6.55	6.62	0.04	0.61%	6.53	6.68	80590	5337	1.40%
2026-02-05	6.54	6.58	0.02	0.30%	6.51	6.66	70322	4643	1.22%
2026-02-04	6.38	6.56	0.18	2.82%	6.38	6.58	95560	6228	1.66%
2026-02-03	6.45	6.38	0.02	0.31%	6.36	6.46	91339	5853	1.59%
2026-02-02	6.49	6.36	-0.19	-2.90%	6.34	6.63	94823	6177	1.65%
2026-01-30	6.44	6.55	0.06	0.92%	6.39	6.58	88911	5785	1.54%
2026-01-29	6.39	6.49	0.10	1.56%	6.31	6.52	92314	5965	1.60%
2026-01-28	6.42	6.39	-0.04	-0.62%	6.36	6.59	74373	4807	1.29%
2026-01-27	6.39	6.43	0.00	0.00%	6.32	6.48	76290	4892	1.32%
2026-01-26	6.44	6.43	-0.05	-0.77%	6.36	6.56	105585	6786	1.83%
2026-01-23	6.61	6.48	-0.11	-1.67%	6.46	6.61	81441	5299	1.41%
2026-01-22	6.54	6.59	0.05	0.76%	6.47	6.63	86699	5702	1.50%
2026-01-21	6.45	6.54	0.05	0.77%	6.43	6.63	104712	6846	1.82%
2026-01-20	6.38	6.49	0.09	1.41%	6.34	6.56	123073	7928	2.14%
2026-01-19	6.33	6.40	0.06	0.95%	6.31	6.42	65322	4159	1.13%
2026-01-16	6.41	6.34	-0.08	-1.25%	6.30	6.46	84689	5393	1.47%
2026-01-15	6.50	6.42	-0.14	-2.13%	6.30	6.50	109548	6984	1.90%
2026-01-14	6.54	6.56	0.01	0.15%	6.41	6.68	145065	9468	2.52%
2026-01-13	6.69	6.55	-0.15	-2.24%	6.54	6.69	120593	7963	2.09%
2026-01-12	6.76	6.70	-0.09	-1.33%	6.64	6.83	170086	11426	2.95%
2026-01-09	6.29	6.79	0.48	7.61%	6.28	6.85	333392	21916	5.79%
2026-01-08	6.19	6.31	0.11	1.77%	6.15	6.44	163284	10256	2.83%
2026-01-07	6.35	6.20	-0.17	-2.67%	6.17	6.36	145589	9059	2.53%
2026-01-06	6.19	6.37	0.17	2.74%	6.16	6.48	297994	18960	5.17%
2026-01-05	6.13	6.20	0.07	1.14%	6.13	6.38	223791	13963	3.88%
2025-12-31	6.26	6.13	-0.17	-2.70%	6.10	6.31	307755	19038	5.34%
2025-12-30	6.41	6.30	0.00	0.00%	6.07	6.93	579134	37125	10.05%
2025-12-29	5.78	6.30	0.57	9.95%	5.67	6.30	219337	13465	3.81%
2025-12-26	5.84	5.73	-0.08	-1.38%	5.72	5.85	45645	2634	0.79%
2025-12-25	5.77	5.81	0.03	0.52%	5.76	5.85	34738	2017	0.60%
2025-12-24	5.78	5.78	0.04	0.70%	5.73	5.83	32668	1890	0.57%