中兵红箭（000519）历史行情

以下为中兵红箭近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	14.500	14.300	14.540	14.240	-0.100	-0.694%	2,432.44万	3.50亿	1.747%
2026-10-01	14.500	14.300	14.540	14.240	-0.100	-0.694%	2,432.44万	3.50亿	1.747%
2026-09-30	14.500	14.300	14.540	14.240	-0.100	-0.694%	24.32万	0.00亿	0.000%
2026-09-29	14.410	14.400	14.480	14.260	-0.060	-0.415%	19.48万	0.00亿	0.000%
2026-09-28	14.780	14.460	14.790	14.330	-0.330	-2.231%	28.81万	0.00亿	0.000%
2026-09-27	14.940	14.790	15.060	14.700	-0.220	-1.466%	3,334.00万	4.95亿	2.394%
2026-09-24	14.940	14.790	15.060	14.700	-0.220	-1.466%	33.34万	0.00亿	0.000%
2026-09-23	15.250	15.010	15.400	14.980	-0.310	-2.023%	41.70万	0.00亿	0.000%
2026-09-22	15.630	15.320	15.750	15.300	-0.360	-2.296%	47.07万	0.00亿	0.000%
2026-09-21	15.440	15.680	15.800	15.400	0.290	1.884%	54.71万	0.00亿	0.000%
2026-09-18	15.310	15.390	15.470	15.150	0.240	1.584%	42.15万	0.00亿	0.000%
2026-09-17	15.400	15.150	15.510	15.040	-0.280	-1.815%	46.87万	0.00亿	0.000%
2026-09-16	15.310	15.430	15.590	15.170	0.080	0.521%	51.86万	0.00亿	0.000%
2026-09-15	15.880	15.350	15.890	15.310	-0.450	-2.848%	66.79万	0.00亿	0.000%
2026-09-14	16.210	15.800	16.480	15.310	-0.410	-2.529%	87.80万	0.00亿	0.000%
2026-09-11	15.990	16.210	16.880	15.830	0.070	0.434%	103.33万	0.00亿	0.000%
2026-09-10	16.290	16.140	16.950	16.120	-0.490	-2.946%	95.33万	0.00亿	0.000%
2026-09-09	15.790	16.630	17.000	15.690	0.570	3.549%	112.80万	0.00亿	0.000%
2026-09-08	15.500	16.060	16.440	15.290	0.370	2.358%	93.54万	0.00亿	0.000%
2026-09-07	15.700	15.690	15.830	15.340	-0.110	-0.696%	81.11万	0.00亿	0.000%
2026-09-04	15.310	15.800	15.940	15.240	0.500	3.268%	108.00万	0.00亿	0.000%
2026-09-03	15.250	15.300	15.790	14.850	-0.320	-2.049%	102.61万	0.00亿	0.000%
2026-09-02	14.500	15.620	15.660	14.450	0.980	6.694%	136.05万	0.00亿	0.000%
2026-09-01	14.420	14.640	14.750	14.320	0.240	1.667%	41.08万	0.00亿	0.000%
2026-08-31	14.320	14.400	14.420	14.160	-0.030	-0.208%	23.97万	0.00亿	0.000%
2026-08-28	14.350	14.430	14.540	14.280	0.060	0.418%	23.25万	0.00亿	0.000%
2026-08-27	14.040	14.370	14.370	13.980	0.290	2.060%	29.94万	0.00亿	0.000%
2026-08-26	14.080	14.080	14.200	13.960	-0.010	-0.071%	22.75万	0.00亿	0.000%
2026-08-25	13.740	14.090	14.110	13.730	0.170	1.221%	28.41万	0.00亿	0.000%
2026-08-24	14.130	13.920	14.180	13.730	-0.270	-1.903%	27.14万	0.00亿	0.000%
2026-08-21	14.100	14.190	14.220	13.880	-0.020	-0.141%	22.79万	0.00亿	0.000%
2026-08-20	14.420	14.210	14.490	14.130	-0.080	-0.560%	26.54万	0.00亿	0.000%
2026-08-19	14.960	14.290	14.960	14.280	-0.750	-4.987%	42.51万	0.00亿	0.000%
2026-08-18	15.160	15.040	15.250	14.910	-0.120	-0.792%	32.06万	0.00亿	0.000%
2026-08-17	14.700	15.160	15.200	14.700	0.470	3.199%	53.64万	0.00亿	0.000%
2026-08-14	14.630	14.690	14.810	14.510	0.030	0.205%	24.41万	0.00亿	0.000%
2026-08-13	14.970	14.660	14.980	14.650	-0.240	-1.611%	34.71万	0.00亿	0.000%
2026-08-12	14.900	14.900	14.960	14.750	0.120	0.812%	28.69万	0.00亿	0.000%
2026-08-11	14.880	14.780	14.970	14.710	-0.230	-1.532%	35.10万	0.00亿	0.000%
2026-08-10	14.790	15.010	15.050	14.620	0.250	1.694%	50.54万	0.00亿	0.000%
2026-08-07	14.530	14.760	14.760	14.470	0.190	1.304%	40.06万	0.00亿	0.000%
2026-08-06	14.800	14.570	14.830	14.370	-0.230	-1.554%	51.12万	0.00亿	0.000%
2026-08-05	14.420	14.800	14.870	14.390	0.340	2.351%	51.55万	0.00亿	0.000%
2026-08-04	14.340	14.460	14.550	14.260	0.130	0.907%	41.11万	0.00亿	0.000%
2026-08-03	14.300	14.330	14.380	14.100	-0.060	-0.417%	39.06万	0.00亿	0.000%
2026-07-31	14.130	14.390	14.450	14.080	0.390	2.786%	58.88万	0.00亿	0.000%
2026-07-30	13.910	14.000	14.180	13.880	-0.030	-0.214%	47.78万	0.00亿	0.000%
2026-07-29	13.720	14.030	14.050	13.530	0.260	1.888%	50.58万	0.00亿	0.000%
2026-07-28	14.020	13.770	14.130	13.710	-0.530	-3.706%	52.19万	0.00亿	0.000%
2026-07-27	13.780	14.300	14.490	13.510	0.130	0.917%	69.77万	0.00亿	0.000%
2026-07-24	13.900	14.170	14.620	13.850	0.110	0.782%	88.01万	0.00亿	0.000%
2026-07-23	13.400	14.060	14.060	13.310	0.620	4.613%	67.30万	0.00亿	0.000%
2026-07-22	13.730	13.440	13.770	13.360	-0.320	-2.326%	44.54万	0.00亿	0.000%
2026-07-21	13.450	13.760	13.770	13.070	0.460	3.459%	58.07万	0.00亿	0.000%
2026-07-20	13.800	13.300	13.940	13.050	-0.330	-2.421%	55.99万	0.00亿	0.000%
2026-07-17	14.170	13.630	14.300	13.560	-0.550	-3.879%	52.21万	0.00亿	0.000%
2026-07-16	14.640	14.180	14.690	14.100	-0.650	-4.383%	56.52万	0.00亿	0.000%
2026-07-15	15.150	14.830	15.270	14.760	-0.310	-2.048%	54.63万	0.00亿	0.000%
2026-07-14	15.770	15.140	15.840	14.670	-0.630	-3.995%	84.91万	0.00亿	0.000%
2026-07-13	17.490	15.770	17.490	15.770	-1.750	-9.989%	93.20万	0.00亿	0.000%
2026-07-10	17.800	17.520	18.440	17.510	-0.390	-2.178%	84.96万	0.00亿	0.000%
2026-07-09	18.360	17.910	18.400	17.070	-0.490	-2.663%	105.06万	0.00亿	0.000%
2026-07-08	19.950	18.400	20.420	18.400	-2.040	-9.980%	106.67万	0.00亿	0.000%
2026-07-07	20.150	20.440	21.230	19.820	-0.010	-0.049%	85.29万	0.00亿	0.000%
2026-07-06	20.050	20.450	20.930	19.760	0.430	2.148%	87.24万	0.00亿	0.000%
2026-07-03	20.510	20.020	20.570	19.680	-0.620	-3.004%	68.28万	0.00亿	0.000%
2026-07-02	19.810	20.640	21.260	19.440	0.280	1.375%	88.47万	0.00亿	0.000%
2026-07-01	20.870	20.360	21.650	20.280	-0.710	-3.370%	81.30万	0.00亿	0.000%
2026-06-30	19.700	21.070	21.150	19.400	1.450	7.390%	96.91万	0.00亿	0.000%
2026-06-29	20.550	19.620	20.950	19.410	-0.760	-3.729%	84.60万	0.00亿	0.000%
2026-06-26	21.200	20.380	21.430	20.350	-1.260	-5.823%	98.43万	0.00亿	0.000%
2026-06-25	21.500	21.640	22.460	20.600	0.075	0.348%	134.55万	0.00亿	0.000%
2026-06-24	21.475	21.565	21.765	20.595	-0.320	-1.462%	109.23万	0.00亿	0.000%
2026-06-23	22.575	21.885	22.805	21.575	-0.460	-2.059%	143.16万	0.00亿	0.000%
2026-06-22	21.325	22.345	22.345	21.185	2.030	9.993%	184.98万	0.00亿	0.000%
2026-06-18	20.005	20.315	20.855	19.935	0.360	1.804%	95.83万	0.00亿	0.000%
2026-06-17	20.175	19.955	20.375	19.695	-0.440	-2.157%	74.44万	0.00亿	0.000%
2026-06-16	19.415	20.395	20.525	19.315	0.860	4.402%	108.54万	0.00亿	0.000%
2026-06-15	19.025	19.535	19.565	18.685	0.460	2.412%	70.91万	0.00亿	0.000%
2026-06-12	18.965	19.075	19.745	18.895	0.360	1.924%	82.66万	0.00亿	0.000%
2026-06-11	18.655	18.715	18.965	18.195	-0.030	-0.160%	46.71万	0.00亿	0.000%
2026-06-10	18.625	18.745	19.455	18.525	-0.180	-0.951%	45.33万	0.00亿	0.000%
2026-06-09	18.675	18.925	19.155	18.155	0.440	2.380%	54.89万	0.00亿	0.000%
2026-06-08	18.435	18.485	19.145	18.235	-0.750	-3.899%	58.57万	0.00亿	0.000%
2026-06-05	19.455	19.235	20.165	19.085	-0.440	-2.236%	72.51万	0.00亿	0.000%
2026-06-04	19.695	19.675	20.005	19.455	-0.520	-2.575%	67.15万	0.00亿	0.000%
2026-06-03	19.305	20.195	20.505	19.005	0.790	4.071%	117.50万	0.00亿	0.000%
2026-06-02	19.205	19.405	19.655	18.705	0.150	0.779%	72.16万	0.00亿	0.000%
2026-06-01	19.865	19.255	20.255	19.125	-0.390	-1.985%	80.93万	0.00亿	0.000%
2026-05-29	19.875	19.645	20.835	19.535	0.150	0.769%	151.31万	0.00亿	0.000%
2026-05-28	18.055	19.495	19.785	17.955	1.360	7.499%	121.49万	0.00亿	0.000%
2026-05-27	18.355	18.135	18.695	17.925	-0.350	-1.893%	43.46万	0.00亿	0.000%
2026-05-26	18.765	18.485	18.765	18.255	-0.420	-2.222%	57.49万	0.00亿	0.000%
2026-05-25	17.925	18.905	18.965	17.865	1.020	5.703%	83.18万	0.00亿	0.000%
2026-05-22	16.925	17.885	17.975	16.875	1.090	6.490%	51.40万	0.00亿	0.000%
2026-05-21	17.415	16.795	17.705	16.775	-0.660	-3.781%	27.88万	0.00亿	0.000%
2026-05-20	17.345	17.455	17.605	17.255	0.050	0.287%	18.61万	0.00亿	0.000%
2026-05-19	17.475	17.405	17.555	17.075	-0.180	-1.024%	21.39万	0.00亿	0.000%
2026-05-18	17.455	17.585	17.795	17.365	0.030	0.171%	20.44万	0.00亿	0.000%
2026-05-15	17.925	17.555	18.065	17.405	-0.330	-1.845%	28.54万	0.00亿	0.000%
2026-05-14	18.425	17.885	18.645	17.885	-0.480	-2.614%	33.78万	0.00亿	0.000%
2026-05-13	17.845	18.365	18.455	17.695	0.400	2.227%	39.17万	0.00亿	0.000%
2026-05-12	18.135	17.965	18.135	17.685	-0.220	-1.210%	32.70万	0.00亿	0.000%
2026-05-11	18.155	18.185	18.355	18.035	0.090	0.497%	39.81万	0.00亿	0.000%
2026-05-08	17.705	18.095	18.175	17.625	0.290	1.629%	32.80万	0.00亿	0.000%
2026-05-07	17.845	17.805	17.885	17.585	-0.090	-0.503%	25.69万	0.00亿	0.000%
2026-05-06	17.775	17.895	18.005	17.745	0.180	1.016%	29.25万	0.00亿	0.000%
2026-04-30	17.325	17.715	17.745	17.325	0.360	2.074%	24.91万	0.00亿	0.000%
2026-04-29	17.075	17.355	17.425	17.005	0.070	0.405%	19.42万	0.00亿	0.000%
2026-04-28	17.675	17.285	17.835	17.185	-0.100	-0.575%	31.55万	0.00亿	0.000%
2026-04-27	17.435	17.385	17.615	17.245	-0.040	-0.230%	22.66万	0.00亿	0.000%
2026-04-24	17.755	17.425	17.935	17.395	-0.200	-1.135%	20.39万	0.00亿	0.000%
2026-04-23	17.835	17.625	18.035	17.505	-0.270	-1.509%	20.78万	0.00亿	0.000%
2026-04-22	17.885	17.895	17.975	17.755	-0.120	-0.666%	15.53万	0.00亿	0.000%
2026-04-21	18.075	18.015	18.195	17.935	-0.140	-0.771%	17.65万	0.00亿	0.000%
2026-04-20	17.725	18.155	18.275	17.685	0.420	2.368%	30.18万	0.00亿	0.000%
2026-04-17	17.705	17.735	17.865	17.565	-0.040	-0.225%	17.27万	0.00亿	0.000%
2026-04-16	17.635	17.775	17.845	17.535	0.140	0.794%	18.72万	0.00亿	0.000%
2026-04-15	17.925	17.635	17.995	17.625	-0.250	-1.398%	22.58万	0.00亿	0.000%
2026-04-14	17.615	17.885	17.915	17.435	0.270	1.533%	30.81万	0.00亿	0.000%
2026-04-13	17.215	17.615	17.705	17.125	0.350	2.027%	30.52万	0.00亿	0.000%
2026-04-10	16.965	17.265	17.455	16.885	0.430	2.554%	33.92万	0.00亿	0.000%
2026-04-09	16.875	16.835	16.945	16.785	-0.160	-0.941%	15.79万	0.00亿	0.000%
2026-04-08	16.715	16.995	17.025	16.715	0.380	2.287%	25.75万	0.00亿	0.000%
2026-04-07	16.525	16.615	16.705	16.525	0.000	0.000%	11.91万	0.00亿	0.000%
2026-04-03	16.755	16.525	16.855	16.395	0.000	0.000%	17.40万	0.00亿	0.000%
2026-04-02	16.775	16.845	16.995	16.675	0.000	0.000%	19.95万	0.00亿	0.000%
2026-04-01	17.245	16.935	17.305	16.835	0.000	0.000%	21.17万	0.00亿	0.000%