红墙股份(002809)股票信息
| 股票代码 | 002809 |
| 股票名称 | 红墙股份 |
| 最新价/元 | 7.90 |
| 涨跌额/元 | 0.56 |
| 涨跌幅/% | 7.63 |
| 买入/元 | 7.89 |
| 卖出/元 | 7.90 |
| 昨收/元 | 7.34 |
| 今开/元 | 7.56 |
| 最高/元 | 7.97 |
| 最低/元 | 7.38 |
| 成交量/手 | 57491.24 |
| 成交额/万 | 4435.01 |
| 股净值/元 | 19.27 |
| 市净率 | 1.05 |
| 总市值/万 | 166080.47 |
| 流通值/万 | 108810.32 |
| 换手率/% | 4.17 |
| 入市日期 | 2016-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
红墙股份(002809)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.56 | 7.90 | 0.56 | 7.63 | 57491.24 | 4435.01 | 4.17 |
| 2024-09-27 | 7.20 | 7.34 | 0.27 | 3.82 | 29534.65 | 2140.63 | 2.14 |
| 2024-09-26 | 6.90 | 7.07 | 0.16 | 2.32 | 20268.00 | 1417.99 | 1.47 |
| 2024-09-25 | 6.86 | 6.91 | 0.08 | 1.17 | 20442.60 | 1417.32 | 1.48 |
| 2024-09-24 | 6.64 | 6.83 | 0.18 | 2.71 | 19791.69 | 1338.86 | 1.44 |
| 2024-09-23 | 6.62 | 6.65 | 0.04 | 0.61 | 11203.70 | 740.42 | 0.81 |
| 2024-09-20 | 6.71 | 6.61 | -0.10 | -1.49 | 11350.75 | 755.55 | 0.82 |
| 2024-09-19 | 6.47 | 6.71 | 0.27 | 4.19 | 22501.50 | 1497.02 | 1.63 |
| 2024-09-18 | 6.47 | 6.44 | -0.03 | -0.46 | 19555.70 | 1263.66 | 1.42 |
| 2024-09-13 | 6.63 | 6.47 | -0.13 | -1.97 | 13977.00 | 912.85 | 1.01 |
| 2024-09-12 | 6.63 | 6.60 | -0.06 | -0.90 | 9588.00 | 636.80 | 0.70 |
| 2024-09-11 | 6.70 | 6.66 | -0.04 | -0.60 | 11270.20 | 750.55 | 0.82 |
| 2024-09-10 | 6.62 | 6.70 | 0.08 | 1.21 | 14358.00 | 954.84 | 1.04 |
| 2024-09-09 | 6.61 | 6.62 | 0.01 | 0.15 | 11587.57 | 768.80 | 0.84 |
| 2024-09-06 | 6.75 | 6.61 | -0.13 | -1.93 | 11780.00 | 783.99 | 0.86 |
| 2024-09-05 | 6.68 | 6.74 | 0.06 | 0.90 | 10252.15 | 690.92 | 0.74 |
| 2024-09-04 | 6.73 | 6.68 | -0.05 | -0.74 | 12945.10 | 865.85 | 0.94 |
| 2024-09-03 | 6.76 | 6.73 | -0.01 | -0.15 | 12770.00 | 859.83 | 0.93 |
| 2024-09-02 | 6.81 | 6.74 | -0.07 | -1.03 | 14745.00 | 1001.43 | 1.07 |
| 2024-08-30 | 6.72 | 6.81 | 0.08 | 1.19 | 17851.00 | 1215.79 | 1.30 |
| 2024-08-29 | 6.66 | 6.73 | 0.05 | 0.75 | 15833.50 | 1058.01 | 1.15 |
| 2024-08-28 | 6.57 | 6.68 | 0.05 | 0.75 | 20696.30 | 1383.06 | 1.50 |
| 2024-08-27 | 6.62 | 6.63 | 0.01 | 0.15 | 25507.15 | 1697.62 | 1.85 |
| 2024-08-26 | 6.43 | 6.62 | 0.19 | 2.96 | 27378.30 | 1800.55 | 1.99 |
| 2024-08-23 | 6.50 | 6.43 | -0.07 | -1.08 | 17245.00 | 1111.47 | 1.25 |
| 2024-08-22 | 6.65 | 6.50 | -0.13 | -1.96 | 12753.00 | 838.33 | 0.93 |
| 2024-08-21 | 6.59 | 6.63 | 0.04 | 0.61 | 10584.00 | 700.97 | 0.77 |
| 2024-08-20 | 6.66 | 6.59 | -0.09 | -1.35 | 19389.00 | 1280.18 | 1.41 |
| 2024-08-19 | 6.70 | 6.68 | 0.01 | 0.15 | 18993.10 | 1269.58 | 1.38 |
| 2024-08-16 | 6.70 | 6.67 | -0.02 | -0.30 | 19548.94 | 1304.23 | 1.42 |
| 2024-08-15 | 6.72 | 6.69 | -0.04 | -0.59 | 31496.74 | 2110.26 | 2.29 |
| 2024-08-14 | 6.81 | 6.73 | 0.01 | 0.15 | 45869.55 | 3101.17 | 3.33 |
| 2024-08-13 | 6.70 | 6.72 | -0.50 | -6.93 | 95930.56 | 6533.15 | 6.96 |
| 2024-08-12 | 7.53 | 7.22 | -0.48 | -6.23 | 157002.34 | 12136.61 | 11.40 |
| 2024-08-09 | 7.74 | 7.70 | -0.15 | -1.91 | 74462.80 | 5617.18 | 5.41 |
| 2024-08-08 | 7.61 | 7.85 | 0.15 | 1.95 | 53102.33 | 4054.37 | 3.86 |
| 2024-08-07 | 7.51 | 7.70 | 0.10 | 1.32 | 41938.00 | 3155.93 | 3.04 |
| 2024-08-06 | 7.19 | 7.60 | 0.38 | 5.26 | 63302.13 | 4673.36 | 4.60 |
| 2024-08-05 | 7.20 | 7.22 | -0.04 | -0.55 | 36344.68 | 2641.69 | 2.64 |
| 2024-08-02 | 7.32 | 7.26 | -0.11 | -1.49 | 37168.38 | 2715.80 | 2.70 |
| 2024-08-01 | 7.25 | 7.37 | 0.12 | 1.66 | 30697.28 | 2244.95 | 2.23 |
| 2024-07-31 | 6.97 | 7.25 | 0.28 | 4.02 | 43549.67 | 3104.92 | 3.16 |
| 2024-07-30 | 6.73 | 6.97 | 0.23 | 3.41 | 42705.34 | 2962.13 | 3.10 |
| 2024-07-29 | 6.82 | 6.74 | 0.05 | 0.75 | 9467.40 | 635.32 | 0.69 |
| 2024-07-26 | 6.59 | 6.69 | 0.10 | 1.52 | 12101.00 | 807.17 | 0.88 |
| 2024-07-25 | 6.44 | 6.59 | 0.08 | 1.23 | 14108.44 | 925.45 | 1.02 |
| 2024-07-24 | 6.58 | 6.51 | -0.09 | -1.36 | 13551.00 | 884.95 | 0.98 |
| 2024-07-23 | 6.70 | 6.60 | -0.09 | -1.35 | 13352.55 | 894.03 | 0.97 |
| 2024-07-22 | 6.63 | 6.69 | 0.04 | 0.60 | 11723.54 | 781.69 | 0.85 |
| 2024-07-19 | 6.63 | 6.65 | 0.02 | 0.30 | 12732.54 | 847.98 | 0.92 |
| 2024-07-18 | 6.60 | 6.63 | -0.04 | -0.60 | 13774.00 | 903.54 | 1.00 |
| 2024-07-17 | 6.75 | 6.67 | -0.15 | -2.20 | 14570.30 | 976.17 | 1.06 |
| 2024-07-16 | 6.88 | 6.82 | -0.04 | -0.58 | 15978.44 | 1086.07 | 1.16 |
| 2024-07-15 | 7.11 | 6.86 | -0.26 | -3.65 | 15866.34 | 1093.29 | 1.15 |
| 2024-07-12 | 7.11 | 7.12 | 0.04 | 0.57 | 18131.25 | 1291.85 | 1.32 |
| 2024-07-11 | 6.81 | 7.08 | 0.37 | 5.51 | 26736.39 | 1869.21 | 1.94 |
| 2024-07-10 | 6.99 | 6.71 | -0.23 | -3.31 | 16400.00 | 1113.73 | 1.19 |
| 2024-07-09 | 6.78 | 6.94 | 0.05 | 0.73 | 21449.10 | 1461.54 | 1.56 |
| 2024-07-08 | 7.06 | 6.89 | -0.18 | -2.55 | 15149.10 | 1047.65 | 1.10 |
| 2024-07-05 | 6.92 | 7.07 | 0.11 | 1.58 | 13690.40 | 958.41 | 0.99 |
| 2024-07-04 | 7.26 | 6.96 | -0.28 | -3.87 | 17971.20 | 1262.49 | 1.30 |
| 2024-07-03 | 7.31 | 7.24 | -0.06 | -0.82 | 10440.15 | 758.53 | 0.76 |
| 2024-07-02 | 7.24 | 7.30 | 0.06 | 0.83 | 14961.10 | 1091.19 | 1.09 |
| 2024-07-01 | 7.21 | 7.24 | 0.07 | 0.98 | 16864.15 | 1209.27 | 1.22 |
| 2024-06-28 | 7.16 | 7.17 | 0.00 | 0.00 | 14798.00 | 1069.57 | 1.07 |
| 2024-06-27 | 7.21 | 7.17 | -0.07 | -0.97 | 17057.50 | 1234.37 | 1.24 |
| 2024-06-26 | 6.93 | 7.24 | 0.28 | 4.02 | 22515.90 | 1598.96 | 1.63 |
| 2024-06-25 | 6.94 | 6.96 | 0.14 | 2.05 | 17863.10 | 1242.21 | 1.30 |
| 2024-06-24 | 7.11 | 6.82 | -0.36 | -5.01 | 24297.66 | 1674.37 | 1.76 |
| 2024-06-21 | 7.18 | 7.18 | -0.01 | -0.14 | 12474.55 | 898.52 | 0.91 |
| 2024-06-20 | 7.37 | 7.19 | -0.16 | -2.18 | 16503.95 | 1198.62 | 1.20 |
| 2024-06-19 | 7.34 | 7.35 | 0.04 | 0.55 | 14166.00 | 1041.70 | 1.03 |
| 2024-06-18 | 7.12 | 7.31 | 0.20 | 2.81 | 15720.05 | 1140.02 | 1.14 |
| 2024-06-17 | 7.24 | 7.11 | -0.18 | -2.47 | 19200.90 | 1374.36 | 1.39 |
| 2024-06-14 | 7.37 | 7.29 | -0.04 | -0.55 | 15668.00 | 1139.78 | 1.14 |
| 2024-06-13 | 7.50 | 7.33 | -0.17 | -2.27 | 20975.04 | 1549.29 | 1.52 |
| 2024-06-12 | 7.31 | 7.50 | 0.19 | 2.60 | 28104.04 | 2080.23 | 2.04 |
| 2024-06-11 | 7.21 | 7.31 | 0.09 | 1.25 | 35881.55 | 2589.34 | 2.61 |
| 2024-06-07 | 6.83 | 7.22 | 0.54 | 8.08 | 48208.95 | 3448.47 | 3.50 |
| 2024-06-06 | 7.32 | 6.83 | -0.50 | -6.82 | 50384.15 | 3498.88 | 3.66 |
| 2024-06-05 | 7.57 | 7.33 | -0.24 | -3.17 | 19677.05 | 1454.26 | 1.43 |
| 2024-06-04 | 7.78 | 7.57 | -0.21 | -2.70 | 26746.30 | 2017.73 | 1.94 |
| 2024-06-03 | 8.11 | 7.78 | -0.40 | -4.89 | 26283.16 | 2067.47 | 1.91 |
| 2024-05-31 | 8.10 | 8.18 | 0.08 | 0.99 | 12699.13 | 1034.87 | 0.92 |
| 2024-05-30 | 8.16 | 8.10 | -0.10 | -1.22 | 15644.00 | 1274.28 | 1.14 |
| 2024-05-29 | 8.04 | 8.20 | 0.18 | 2.24 | 23029.00 | 1881.82 | 1.67 |
| 2024-05-28 | 8.18 | 8.02 | -0.19 | -2.31 | 14756.00 | 1192.37 | 1.07 |
| 2024-05-27 | 8.10 | 8.21 | 0.02 | 0.24 | 18219.75 | 1477.24 | 1.32 |
| 2024-05-24 | 8.20 | 8.19 | -0.04 | -0.49 | 20840.00 | 1703.84 | 1.51 |
| 2024-05-23 | 8.62 | 8.23 | -0.38 | -4.41 | 30089.90 | 2500.74 | 2.18 |
| 2024-05-22 | 8.54 | 8.61 | 0.08 | 0.94 | 14764.75 | 1267.49 | 1.07 |
| 2024-05-21 | 8.66 | 8.53 | -0.17 | -1.95 | 20416.50 | 1749.35 | 1.48 |
| 2024-05-20 | 8.74 | 8.70 | 0.01 | 0.12 | 25313.30 | 2194.86 | 1.84 |
| 2024-05-17 | 8.54 | 8.69 | 0.15 | 1.76 | 18733.40 | 1610.56 | 1.36 |
| 2024-05-16 | 8.38 | 8.54 | 0.17 | 2.03 | 21020.50 | 1792.24 | 1.53 |
| 2024-05-15 | 8.36 | 8.37 | 0.02 | 0.24 | 17765.30 | 1488.87 | 1.29 |
| 2024-05-14 | 8.22 | 8.35 | 0.16 | 1.95 | 20855.82 | 1729.88 | 1.51 |
| 2024-05-13 | 8.49 | 8.19 | -0.31 | -3.65 | 33714.55 | 2771.40 | 2.45 |
| 2024-05-10 | 8.68 | 8.50 | -0.16 | -1.85 | 21457.70 | 1827.29 | 1.56 |
| 2024-05-09 | 8.66 | 8.66 | 0.05 | 0.58 | 19656.55 | 1709.04 | 1.43 |
日K线
周K线
月K线
