红 宝 丽(002165)股票信息
| 股票代码 | 002165 |
| 股票名称 | 红 宝 丽 |
| 最新价/元 | 9.16 |
| 涨跌额/元 | -0.10 |
| 涨跌幅/% | -1.08 |
| 买入/元 | 9.15 |
| 卖出/元 | 9.16 |
| 昨收/元 | 9.26 |
| 今开/元 | 9.24 |
| 最高/元 | 9.28 |
| 最低/元 | 9.08 |
| 成交量/手 | 510913.47 |
| 成交额/万 | 46721.22 |
| 股净值/元 | 115.08 |
| 市净率 | 3.28 |
| 总市值/万 | 673507.17 |
| 流通值/万 | 666508.62 |
| 换手率/% | 7.02 |
| 入市日期 | 2007-09-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
红 宝 丽(002165)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 9.24 | 9.16 | -0.10 | -1.08 | 510913.47 | 46721.22 | 7.02 |
| 2025-07-24 | 9.25 | 9.26 | 0.03 | 0.33 | 364172.50 | 33591.62 | 5.00 |
| 2025-07-23 | 9.27 | 9.23 | -0.08 | -0.86 | 393404.43 | 36454.22 | 5.41 |
| 2025-07-22 | 9.50 | 9.31 | -0.24 | -2.51 | 686271.80 | 63974.82 | 9.43 |
| 2025-07-21 | 9.44 | 9.55 | -0.16 | -1.65 | 813812.73 | 77316.43 | 11.18 |
| 2025-07-18 | 9.40 | 9.71 | 0.31 | 3.30 | 1096286.04 | 104937.14 | 15.07 |
| 2025-07-17 | 9.25 | 9.40 | 0.14 | 1.51 | 551475.99 | 51788.82 | 7.58 |
| 2025-07-16 | 9.28 | 9.26 | -0.02 | -0.22 | 369660.85 | 34280.12 | 5.08 |
| 2025-07-15 | 9.65 | 9.28 | -0.38 | -3.93 | 820409.98 | 76605.56 | 11.28 |
| 2025-07-14 | 9.48 | 9.66 | 0.06 | 0.63 | 609179.19 | 58307.85 | 8.37 |
| 2025-07-11 | 9.60 | 9.60 | -0.01 | -0.10 | 658793.92 | 62744.79 | 9.05 |
| 2025-07-10 | 9.79 | 9.61 | -0.19 | -1.94 | 758264.58 | 72642.56 | 10.42 |
| 2025-07-09 | 9.85 | 9.80 | -0.14 | -1.41 | 978877.68 | 96878.91 | 13.45 |
| 2025-07-08 | 10.10 | 9.94 | -0.25 | -2.45 | 1007280.45 | 99799.97 | 13.84 |
| 2025-07-07 | 9.80 | 10.19 | 0.33 | 3.35 | 1259483.75 | 126719.68 | 17.31 |
| 2025-07-04 | 9.98 | 9.86 | -0.24 | -2.38 | 1321344.88 | 132398.42 | 18.16 |
| 2025-07-03 | 10.47 | 10.10 | -0.70 | -6.48 | 1823455.66 | 185376.46 | 25.06 |
| 2025-07-02 | 10.30 | 10.80 | 0.69 | 6.83 | 3356364.45 | 356222.12 | 46.13 |
| 2025-07-01 | 9.22 | 10.11 | 0.92 | 10.01 | 2540357.26 | 247289.33 | 34.91 |
| 2025-06-30 | 9.07 | 9.19 | 0.12 | 1.32 | 938301.40 | 86072.04 | 12.90 |
| 2025-06-27 | 8.91 | 9.07 | 0.10 | 1.12 | 796366.00 | 72547.56 | 10.94 |
| 2025-06-26 | 8.90 | 8.97 | -0.01 | -0.11 | 837984.80 | 75671.04 | 11.52 |
| 2025-06-25 | 9.00 | 8.98 | -0.07 | -0.77 | 646022.12 | 57906.41 | 8.88 |
| 2025-06-24 | 8.96 | 9.05 | 0.09 | 1.00 | 663314.20 | 60092.56 | 9.12 |
| 2025-06-23 | 8.68 | 8.96 | 0.24 | 2.75 | 687998.27 | 61500.86 | 9.46 |
| 2025-06-20 | 8.82 | 8.76 | -0.10 | -1.13 | 499948.89 | 44017.51 | 6.87 |
| 2025-06-19 | 9.14 | 8.86 | -0.33 | -3.59 | 717188.00 | 64524.02 | 9.86 |
| 2025-06-18 | 9.28 | 9.19 | -0.12 | -1.29 | 517979.73 | 47541.48 | 7.12 |
| 2025-06-17 | 9.55 | 9.31 | -0.19 | -2.00 | 600691.29 | 56233.73 | 8.26 |
| 2025-06-16 | 9.30 | 9.50 | 0.10 | 1.06 | 633947.79 | 59706.41 | 8.71 |
| 2025-06-13 | 9.61 | 9.40 | -0.32 | -3.29 | 716065.12 | 68344.74 | 9.84 |
| 2025-06-12 | 9.96 | 9.72 | -0.45 | -4.43 | 1097832.93 | 107278.65 | 15.09 |
| 2025-06-11 | 9.60 | 10.17 | 0.50 | 5.17 | 1764417.48 | 174511.34 | 24.25 |
| 2025-06-10 | 9.82 | 9.67 | -0.17 | -1.73 | 1020428.12 | 99974.77 | 14.02 |
| 2025-06-09 | 9.69 | 9.84 | 0.15 | 1.55 | 881477.60 | 86212.14 | 12.11 |
| 2025-06-06 | 9.83 | 9.69 | -0.09 | -0.92 | 743506.00 | 72564.84 | 10.22 |
| 2025-06-05 | 10.04 | 9.78 | -0.40 | -3.93 | 1144654.94 | 112273.57 | 15.73 |
| 2025-06-04 | 9.83 | 10.18 | 0.35 | 3.56 | 1453262.57 | 146241.31 | 19.97 |
| 2025-06-03 | 9.66 | 9.83 | 0.08 | 0.82 | 888098.97 | 87630.58 | 12.21 |
| 2025-05-30 | 10.40 | 9.75 | -0.84 | -7.93 | 1411215.99 | 140943.76 | 19.39 |
| 2025-05-29 | 10.74 | 10.59 | -0.31 | -2.84 | 1560591.71 | 166072.84 | 21.45 |
| 2025-05-28 | 11.19 | 10.90 | -0.59 | -5.14 | 1563971.99 | 173271.68 | 21.49 |
| 2025-05-27 | 11.25 | 11.49 | 0.06 | 0.53 | 2046382.66 | 232539.12 | 28.12 |
| 2025-05-26 | 11.13 | 11.43 | 0.21 | 1.87 | 1525847.83 | 173522.12 | 20.97 |
| 2025-05-23 | 11.43 | 11.22 | -0.47 | -4.02 | 1968189.16 | 225650.63 | 27.05 |
| 2025-05-22 | 12.76 | 11.69 | -1.10 | -8.60 | 2912152.76 | 353942.23 | 40.02 |
| 2025-05-21 | 11.22 | 12.79 | 1.16 | 9.97 | 3646207.65 | 440673.91 | 50.11 |
| 2025-05-20 | 12.09 | 11.63 | -0.53 | -4.36 | 2490951.71 | 299122.20 | 34.23 |
| 2025-05-19 | 12.22 | 12.16 | -0.28 | -2.25 | 2989912.62 | 369072.25 | 41.09 |
| 2025-05-16 | 10.82 | 12.44 | 1.13 | 9.99 | 3003914.27 | 360454.30 | 41.28 |
| 2025-05-15 | 12.03 | 11.31 | -0.97 | -7.90 | 2248977.22 | 265618.03 | 30.91 |
| 2025-05-14 | 11.41 | 12.28 | 0.67 | 5.77 | 2795955.11 | 338467.75 | 38.43 |
| 2025-05-13 | 11.05 | 11.61 | 0.45 | 4.03 | 2452752.29 | 280727.75 | 33.71 |
| 2025-05-12 | 11.03 | 11.16 | 0.02 | 0.18 | 2117021.66 | 234296.07 | 29.09 |
| 2025-05-09 | 11.90 | 11.14 | -1.24 | -10.02 | 2385896.98 | 273985.23 | 32.79 |
| 2025-05-08 | 13.30 | 12.38 | -1.30 | -9.50 | 3136912.99 | 403845.93 | 43.11 |
| 2025-05-07 | 12.54 | 13.68 | 1.24 | 9.97 | 3144202.81 | 409265.13 | 43.21 |
| 2025-05-06 | 12.40 | 12.44 | 0.00 | 0.00 | 2374115.43 | 290689.79 | 32.63 |
| 2025-04-30 | 12.40 | 12.44 | -0.26 | -2.05 | 2469534.90 | 310681.56 | 33.94 |
| 2025-04-29 | 12.12 | 12.70 | 0.65 | 5.39 | 2828266.74 | 350843.64 | 38.87 |
| 2025-04-28 | 11.47 | 12.05 | 0.47 | 4.06 | 2526591.78 | 293543.48 | 34.72 |
| 2025-04-25 | 12.00 | 11.58 | -0.72 | -5.85 | 2995775.10 | 346439.45 | 41.17 |
| 2025-04-24 | 11.50 | 12.30 | 0.33 | 2.76 | 3233488.94 | 395951.84 | 44.44 |
| 2025-04-23 | 11.97 | 11.97 | -1.33 | -10.00 | 623757.00 | 74717.15 | 8.57 |
| 2025-04-22 | 11.74 | 13.30 | 1.21 | 10.01 | 3209174.98 | 412781.32 | 44.10 |
| 2025-04-21 | 11.92 | 12.09 | 0.17 | 1.43 | 3545896.19 | 424181.95 | 48.73 |
| 2025-04-18 | 11.18 | 11.92 | 1.08 | 9.96 | 2833749.78 | 331110.60 | 38.94 |
| 2025-04-17 | 10.35 | 10.84 | 0.99 | 10.05 | 1547584.07 | 165781.47 | 21.27 |
| 2025-04-16 | 8.74 | 9.85 | 0.90 | 10.06 | 3256195.41 | 299610.37 | 44.75 |
| 2025-04-15 | 7.80 | 8.95 | 0.81 | 9.95 | 3292095.27 | 287344.20 | 45.24 |
| 2025-04-14 | 7.78 | 8.14 | 0.46 | 5.99 | 3278785.83 | 256979.93 | 45.06 |
| 2025-04-11 | 7.19 | 7.68 | 0.42 | 5.79 | 3253624.61 | 250576.92 | 44.72 |
| 2025-04-10 | 6.74 | 7.26 | 0.16 | 2.25 | 3160090.80 | 227612.88 | 43.43 |
| 2025-04-09 | 6.80 | 7.10 | -0.03 | -0.42 | 3109448.11 | 210942.44 | 42.73 |
| 2025-04-08 | 6.98 | 7.13 | 0.65 | 10.03 | 2718636.01 | 191378.10 | 37.36 |
| 2025-04-07 | 7.26 | 6.48 | -0.55 | -7.82 | 3089317.70 | 221065.78 | 42.46 |
| 2025-04-03 | 6.27 | 7.03 | 0.64 | 10.02 | 2476221.61 | 165804.10 | 34.03 |
| 2025-04-02 | 6.15 | 6.39 | -0.31 | -4.63 | 2462357.20 | 153248.83 | 33.84 |
| 2025-04-01 | 5.48 | 6.70 | 0.61 | 10.02 | 2895800.02 | 177571.73 | 39.80 |
| 2025-03-31 | 6.09 | 6.09 | -0.68 | -10.04 | 163426.00 | 9952.64 | 2.25 |
| 2025-03-28 | 6.80 | 6.77 | 0.09 | 1.35 | 3421262.87 | 241314.54 | 47.02 |
| 2025-03-27 | 5.91 | 6.68 | 0.61 | 10.05 | 2216035.95 | 142512.11 | 30.46 |
| 2025-03-26 | 6.20 | 6.07 | 0.03 | 0.50 | 3113633.83 | 196737.44 | 42.79 |
| 2025-03-25 | 5.35 | 6.04 | 0.55 | 10.02 | 2122548.29 | 119057.58 | 29.17 |
| 2025-03-24 | 5.69 | 5.49 | 0.01 | 0.18 | 2830062.49 | 160439.36 | 38.89 |
| 2025-03-21 | 5.08 | 5.48 | 0.50 | 10.04 | 1046017.04 | 55592.60 | 14.38 |
| 2025-03-20 | 4.73 | 4.98 | 0.25 | 5.29 | 1181695.60 | 59098.20 | 16.24 |
| 2025-03-19 | 4.78 | 4.73 | -0.06 | -1.25 | 176251.00 | 8367.72 | 2.42 |
| 2025-03-18 | 4.80 | 4.79 | -0.01 | -0.21 | 163936.20 | 7832.76 | 2.25 |
| 2025-03-17 | 4.75 | 4.80 | 0.05 | 1.05 | 249515.00 | 11960.25 | 3.43 |
| 2025-03-14 | 4.67 | 4.75 | 0.09 | 1.93 | 242242.00 | 11409.90 | 3.33 |
| 2025-03-13 | 4.75 | 4.66 | -0.10 | -2.10 | 280577.00 | 13078.61 | 3.86 |
| 2025-03-12 | 4.78 | 4.76 | -0.01 | -0.21 | 297396.20 | 14179.60 | 4.09 |
| 2025-03-11 | 4.72 | 4.77 | -0.04 | -0.83 | 366598.49 | 17310.71 | 5.04 |
| 2025-03-10 | 4.88 | 4.81 | -0.04 | -0.83 | 417061.69 | 20279.35 | 5.73 |
| 2025-03-07 | 4.78 | 4.85 | 0.04 | 0.83 | 590176.41 | 28698.61 | 8.11 |
| 2025-03-06 | 4.75 | 4.81 | 0.01 | 0.21 | 462901.72 | 22165.74 | 6.36 |
| 2025-03-05 | 4.77 | 4.80 | -0.01 | -0.21 | 446312.00 | 21451.47 | 6.13 |
| 2025-03-04 | 4.85 | 4.81 | -0.04 | -0.83 | 489690.11 | 23433.23 | 6.73 |
| 2025-03-03 | 4.74 | 4.85 | 0.16 | 3.41 | 782552.73 | 37655.71 | 10.75 |
日K线
周K线
月K线
