红 宝 丽（002165）历史行情
以下为红 宝 丽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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.980 | 6.800 | 6.980 | 6.760 | -0.180 | -2.579% | 2,014.28万 | 1.38亿 | 2.768% |
| 2026-10-08 | 6.860 | 6.980 | 7.060 | 6.860 | 0.180 | 2.647% | 42.10万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.790 | 6.800 | 6.860 | 6.770 | 0.030 | 0.443% | 2,140.83万 | 1.46亿 | 2.942% |
| 2026-10-06 | 6.790 | 6.800 | 6.860 | 6.770 | 0.030 | 0.443% | 2,140.83万 | 1.46亿 | 2.942% |
| 2026-10-05 | 6.790 | 6.800 | 6.860 | 6.770 | 0.030 | 0.443% | 2,140.83万 | 1.46亿 | 2.942% |
| 2026-10-02 | 6.790 | 6.800 | 6.860 | 6.770 | 0.030 | 0.443% | 2,140.83万 | 1.46亿 | 2.942% |
| 2026-10-01 | 6.790 | 6.800 | 6.860 | 6.770 | 0.030 | 0.443% | 2,140.83万 | 1.46亿 | 2.942% |
| 2026-09-30 | 6.790 | 6.800 | 6.860 | 6.770 | 0.030 | 0.443% | 21.41万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.770 | 6.770 | 6.820 | 6.670 | 0.010 | 0.148% | 23.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.900 | 6.760 | 6.970 | 6.700 | -0.130 | -1.887% | 37.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.990 | 6.890 | 7.070 | 6.830 | -0.120 | -1.712% | 4,375.97万 | 3.02亿 | 6.013% |
| 2026-09-24 | 6.990 | 6.890 | 7.070 | 6.830 | -0.120 | -1.712% | 43.76万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.270 | 7.010 | 7.300 | 7.000 | -0.370 | -5.014% | 68.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.330 | 7.380 | 7.580 | 7.190 | 0.040 | 0.545% | 91.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.050 | 7.340 | 7.340 | 7.030 | 0.280 | 3.966% | 65.58万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.020 | 7.060 | 7.080 | 6.970 | 0.050 | 0.713% | 34.09万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.970 | 7.010 | 7.060 | 6.920 | -0.040 | -0.567% | 35.29万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.080 | 7.050 | 7.090 | 6.960 | 0.080 | 1.148% | 37.69万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.210 | 6.970 | 7.240 | 6.970 | -0.230 | -3.194% | 46.79万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.360 | 7.200 | 7.440 | 7.170 | -0.180 | -2.439% | 41.60万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.490 | 7.380 | 7.550 | 7.100 | -0.230 | -3.022% | 78.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.000 | 7.610 | 8.050 | 7.520 | -0.480 | -5.933% | 98.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.280 | 8.090 | 8.390 | 7.990 | -0.350 | -4.147% | 113.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.030 | 8.440 | 8.540 | 7.980 | 0.320 | 3.941% | 149.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.890 | 8.120 | 8.200 | 7.760 | 0.350 | 4.505% | 106.90万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.070 | 7.770 | 8.280 | 7.730 | -0.310 | -3.837% | 122.64万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.250 | 8.080 | 8.740 | 7.900 | -0.310 | -3.695% | 139.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.810 | 8.390 | 8.810 | 8.300 | -0.720 | -7.903% | 167.38万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.710 | 9.110 | 9.400 | 8.500 | 0.520 | 6.054% | 231.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.030 | 8.590 | 9.050 | 8.440 | 0.220 | 2.628% | 230.22万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.530 | 8.370 | 8.370 | 7.350 | 0.760 | 9.987% | 120.56万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.350 | 7.610 | 8.020 | 7.260 | 0.160 | 2.148% | 127.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.340 | 7.450 | 7.760 | 7.340 | -0.350 | -4.487% | 130.03万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.920 | 7.800 | 8.380 | 7.790 | -0.270 | -3.346% | 159.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.610 | 8.070 | 8.360 | 7.490 | 0.350 | 4.534% | 175.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.500 | 7.720 | 8.190 | 7.300 | -0.070 | -0.899% | 166.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.250 | 7.790 | 7.980 | 7.050 | 0.380 | 5.128% | 178.28万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.010 | 7.410 | 7.690 | 6.760 | 0.410 | 5.857% | 165.41万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.210 | 7.000 | 7.230 | 6.970 | -0.130 | -1.823% | 109.18万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.480 | 7.130 | 7.130 | 6.410 | 0.650 | 10.031% | 80.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.660 | 6.480 | 6.690 | 6.410 | -0.180 | -2.703% | 46.32万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.910 | 6.660 | 6.950 | 6.660 | -0.250 | -3.618% | 71.97万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.770 | 6.910 | 7.270 | 6.680 | 0.130 | 1.917% | 95.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.970 | 6.780 | 6.980 | 6.740 | -0.190 | -2.726% | 51.23万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.620 | 6.970 | 7.080 | 6.600 | 0.350 | 5.287% | 76.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.700 | 6.620 | 6.730 | 6.530 | -0.080 | -1.194% | 36.59万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.670 | 6.700 | 6.730 | 6.550 | 0.010 | 0.149% | 44.28万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.600 | 6.690 | 6.700 | 6.570 | 0.090 | 1.364% | 52.52万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.630 | 6.600 | 6.660 | 6.510 | 0.030 | 0.457% | 41.47万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.380 | 6.570 | 6.570 | 6.330 | 0.220 | 3.465% | 49.95万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.170 | 6.350 | 6.410 | 6.160 | 0.050 | 0.794% | 50.31万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.430 | 6.300 | 6.560 | 6.260 | -0.250 | -3.817% | 72.08万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.490 | 6.550 | 6.810 | 6.410 | -0.020 | -0.304% | 88.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.420 | 6.570 | 6.700 | 6.320 | 0.150 | 2.336% | 92.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.230 | 6.420 | 6.420 | 5.910 | 0.050 | 0.785% | 91.39万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.590 | 6.370 | 6.790 | 6.340 | -0.120 | -1.849% | 133.45万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.780 | 6.490 | 6.490 | 5.780 | 0.590 | 10.000% | 82.59万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.630 | 5.900 | 6.100 | 5.540 | 0.180 | 3.147% | 61.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.940 | 5.720 | 5.960 | 5.580 | -0.480 | -7.742% | 82.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.780 | 6.200 | 6.220 | 5.700 | 0.470 | 8.202% | 95.06万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.650 | 5.730 | 5.910 | 5.600 | 0.090 | 1.596% | 55.20万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.630 | 5.640 | 5.750 | 5.530 | -0.020 | -0.353% | 26.49万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.610 | 5.660 | 5.770 | 5.540 | 0.030 | 0.533% | 29.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.440 | 5.630 | 5.630 | 5.400 | 0.160 | 2.925% | 33.75万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.790 | 5.470 | 5.790 | 5.470 | -0.280 | -4.870% | 29.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.610 | 5.750 | 5.890 | 5.560 | 0.100 | 1.770% | 42.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.600 | 5.650 | 5.720 | 5.440 | 0.030 | 0.534% | 32.95万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.810 | 5.620 | 5.910 | 5.610 | -0.240 | -4.096% | 33.12万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.150 | 5.860 | 6.210 | 5.850 | -0.440 | -6.984% | 51.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.230 | 6.300 | 6.700 | 6.130 | 0.080 | 1.286% | 57.02万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.460 | 6.220 | 6.480 | 6.200 | -0.280 | -4.308% | 51.83万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.360 | 6.500 | 6.740 | 6.310 | 0.040 | 0.619% | 52.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.200 | 6.460 | 6.520 | 6.150 | 0.190 | 3.030% | 58.58万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.420 | 6.270 | 6.470 | 6.160 | -0.270 | -4.128% | 54.74万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.530 | 6.540 | 6.940 | 6.400 | 0.040 | 0.615% | 48.49万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.750 | 6.500 | 6.980 | 6.490 | -0.310 | -4.552% | 50.76万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.050 | 6.810 | 7.200 | 6.780 | -0.250 | -3.541% | 60.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.370 | 7.060 | 7.540 | 7.010 | -0.430 | -5.741% | 80.69万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.220 | 7.490 | 7.770 | 7.150 | 0.290 | 4.028% | 110.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.030 | 7.200 | 7.300 | 6.860 | 0.440 | 6.509% | 97.62万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.260 | 6.760 | 7.260 | 6.760 | -0.630 | -8.525% | 87.14万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.600 | 7.390 | 7.690 | 7.280 | -0.350 | -4.522% | 90.11万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.700 | 7.740 | 8.030 | 7.530 | -0.100 | -1.276% | 106.09万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.480 | 7.840 | 7.960 | 7.350 | 0.140 | 1.818% | 131.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.410 | 7.700 | 8.230 | 7.410 | -0.300 | -3.750% | 170.29万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.690 | 8.000 | 8.000 | 7.470 | 0.730 | 10.041% | 175.76万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.550 | 7.270 | 7.270 | 6.500 | 0.660 | 9.985% | 43.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.750 | 6.610 | 6.800 | 6.440 | -0.130 | -1.929% | 45.47万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.500 | 6.740 | 6.920 | 6.380 | 0.130 | 1.967% | 69.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.520 | 6.610 | 6.740 | 6.380 | 0.060 | 0.916% | 39.41万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.690 | 6.550 | 6.770 | 6.490 | -0.140 | -2.093% | 30.90万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.820 | 6.690 | 6.820 | 6.610 | -0.070 | -1.036% | 27.83万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.950 | 6.760 | 6.950 | 6.580 | -0.190 | -2.734% | 34.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.730 | 6.950 | 7.060 | 6.640 | 0.160 | 2.356% | 39.57万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.150 | 6.790 | 7.210 | 6.750 | -0.310 | -4.366% | 43.63万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.060 | 7.100 | 7.250 | 6.980 | 0.050 | 0.709% | 35.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.350 | 7.050 | 7.390 | 7.010 | -0.300 | -4.082% | 45.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.540 | 7.350 | 7.540 | 7.220 | -0.270 | -3.543% | 50.37万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.920 | 7.620 | 7.950 | 7.520 | -0.390 | -4.869% | 68.30万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.830 | 8.010 | 8.040 | 7.630 | 0.180 | 2.299% | 70.59万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.650 | 7.830 | 8.650 | 7.830 | -0.870 | -10.000% | 132.20万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.020 | 8.700 | 9.030 | 8.630 | -0.410 | -4.501% | 84.10万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.450 | 9.110 | 9.720 | 9.010 | -0.330 | -3.496% | 113.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.670 | 9.440 | 9.680 | 9.270 | -0.270 | -2.781% | 135.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.390 | 9.710 | 10.200 | 9.360 | 0.350 | 3.739% | 241.46万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.480 | 9.360 | 9.360 | 8.400 | 0.850 | 9.988% | 130.36万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.600 | 8.510 | 8.630 | 8.420 | -0.090 | -1.047% | 39.74万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.890 | 8.600 | 8.920 | 8.530 | -0.330 | -3.695% | 45.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.050 | 8.930 | 9.220 | 8.850 | -0.040 | -0.446% | 51.65万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.780 | 8.970 | 9.030 | 8.700 | 0.190 | 2.164% | 63.08万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.700 | 8.780 | 8.820 | 8.570 | 0.130 | 1.503% | 47.09万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.620 | 8.650 | 8.680 | 8.570 | 0.100 | 1.170% | 35.06万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.770 | 8.550 | 8.780 | 8.500 | -0.110 | -1.270% | 31.71万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.600 | 8.660 | 8.720 | 8.510 | -0.020 | -0.230% | 30.08万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.650 | 8.680 | 8.810 | 8.600 | -0.060 | -0.686% | 35.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.990 | 8.740 | 8.990 | 8.540 | -0.320 | -3.532% | 59.80万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.830 | 9.060 | 9.440 | 8.770 | 0.110 | 1.229% | 79.42万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.140 | 8.950 | 9.360 | 8.830 | -0.500 | -5.291% | 63.17万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.550 | 9.450 | 9.630 | 9.400 | -0.100 | -1.047% | 30.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.750 | 9.550 | 9.780 | 9.440 | -0.200 | -2.051% | 34.86万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.670 | 9.750 | 9.790 | 9.600 | 0.050 | 0.515% | 33.05万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.710 | 9.700 | 9.770 | 9.590 | -0.020 | -0.206% | 26.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.600 | 9.720 | 9.720 | 9.490 | 0.120 | 1.250% | 32.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.850 | 9.600 | 9.850 | 9.560 | -0.260 | -2.637% | 39.12万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.830 | 9.860 | 9.870 | 9.700 | 0.060 | 0.612% | 44.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.600 | 9.800 | 9.820 | 9.540 | 0.000 | 0.000% | 44.72万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.770 | 9.630 | 9.810 | 9.630 | 0.000 | 0.000% | 41.55万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.850 | 9.760 | 9.850 | 9.650 | 0.000 | 0.000% | 46.53万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.550 | 9.860 | 9.870 | 9.380 | 0.000 | 0.000% | 73.58万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.080 | 9.590 | 9.650 | 8.930 | 0.000 | 0.000% | 94.42万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.400 | 8.950 | 9.470 | 8.860 | 0.000 | 0.000% | 75.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.810 | 9.580 | 9.840 | 9.490 | 0.000 | 0.000% | 56.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.900 | 9.890 | 10.020 | 9.790 | 0.000 | 0.000% | 54.36万 | 0.00亿 | 0.000% |