红墙股份（002809）历史行情

以下为红墙股份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	8.500	8.540	8.610	8.260	0.040	0.471%	458.07万	0.39亿	2.695%
2026-10-08	8.490	8.500	8.730	8.350	-0.070	-0.817%	4.21万	0.00亿	0.000%
2026-10-07	8.600	8.570	8.720	8.480	0.020	0.234%	431.73万	0.37亿	2.540%
2026-10-06	8.600	8.570	8.720	8.480	0.020	0.234%	431.73万	0.37亿	2.540%
2026-10-05	8.600	8.570	8.720	8.480	0.020	0.234%	431.73万	0.37亿	2.540%
2026-10-02	8.600	8.570	8.720	8.480	0.020	0.234%	431.73万	0.37亿	2.540%
2026-10-01	8.600	8.570	8.720	8.480	0.020	0.234%	431.73万	0.37亿	2.540%
2026-09-30	8.600	8.570	8.720	8.480	0.020	0.234%	4.32万	0.00亿	0.000%
2026-09-29	8.390	8.550	8.630	8.300	0.170	2.029%	4.43万	0.00亿	0.000%
2026-09-28	8.440	8.380	8.490	8.300	-0.110	-1.296%	5.35万	0.00亿	0.000%
2026-09-27	8.350	8.490	8.490	8.300	0.100	1.192%	395.36万	0.33亿	2.326%
2026-09-24	8.350	8.490	8.490	8.300	0.100	1.192%	3.95万	0.00亿	0.000%
2026-09-23	8.480	8.390	8.480	8.330	-0.090	-1.061%	3.12万	0.00亿	0.000%
2026-09-22	8.500	8.480	8.570	8.320	0.030	0.355%	4.62万	0.00亿	0.000%
2026-09-21	8.130	8.450	8.460	8.120	0.270	3.301%	5.23万	0.00亿	0.000%
2026-09-18	8.240	8.180	8.290	8.130	-0.020	-0.244%	4.62万	0.00亿	0.000%
2026-09-17	8.120	8.200	8.220	7.960	0.030	0.367%	4.43万	0.00亿	0.000%
2026-09-16	8.070	8.170	8.230	7.950	0.110	1.365%	5.72万	0.00亿	0.000%
2026-09-15	8.410	8.060	8.420	8.050	-0.350	-4.162%	5.80万	0.00亿	0.000%
2026-09-14	8.410	8.410	8.510	8.260	0.010	0.119%	4.50万	0.00亿	0.000%
2026-09-11	8.550	8.400	8.560	8.270	-0.220	-2.552%	5.16万	0.00亿	0.000%
2026-09-10	8.760	8.620	8.840	8.600	-0.200	-2.268%	3.61万	0.00亿	0.000%
2026-09-09	8.920	8.820	8.920	8.760	-0.070	-0.787%	4.08万	0.00亿	0.000%
2026-09-08	8.720	8.890	8.890	8.720	0.160	1.833%	4.57万	0.00亿	0.000%
2026-09-07	8.800	8.730	8.840	8.700	0.010	0.115%	5.80万	0.00亿	0.000%
2026-09-04	8.780	8.720	8.880	8.670	-0.050	-0.570%	4.89万	0.00亿	0.000%
2026-09-03	8.900	8.770	9.020	8.730	-0.130	-1.461%	6.28万	0.00亿	0.000%
2026-09-02	9.000	8.900	9.050	8.820	-0.100	-1.111%	6.32万	0.00亿	0.000%
2026-09-01	8.860	9.000	9.050	8.820	0.100	1.124%	9.65万	0.00亿	0.000%
2026-08-31	9.010	8.900	9.150	8.860	-0.180	-1.982%	12.65万	0.00亿	0.000%
2026-08-28	8.700	9.080	9.140	8.620	0.380	4.368%	14.37万	0.00亿	0.000%
2026-08-27	8.710	8.700	8.830	8.630	-0.090	-1.024%	5.91万	0.00亿	0.000%
2026-08-26	8.570	8.790	8.850	8.550	0.200	2.328%	7.04万	0.00亿	0.000%
2026-08-25	8.320	8.590	8.630	8.320	0.160	1.898%	6.79万	0.00亿	0.000%
2026-08-24	8.430	8.430	8.560	8.370	-0.010	-0.118%	7.51万	0.00亿	0.000%
2026-08-21	8.500	8.440	8.530	8.240	-0.040	-0.472%	5.52万	0.00亿	0.000%
2026-08-20	8.500	8.480	8.550	8.210	0.140	1.679%	8.98万	0.00亿	0.000%
2026-08-19	8.490	8.340	8.780	8.270	-0.200	-2.342%	12.16万	0.00亿	0.000%
2026-08-18	8.500	8.540	8.550	8.440	-0.010	-0.117%	5.08万	0.00亿	0.000%
2026-08-17	8.280	8.550	8.650	8.220	0.270	3.261%	7.05万	0.00亿	0.000%
2026-08-14	8.290	8.280	8.310	8.140	0.020	0.242%	4.37万	0.00亿	0.000%
2026-08-13	8.500	8.260	8.500	8.250	-0.120	-1.432%	4.66万	0.00亿	0.000%
2026-08-12	8.210	8.380	8.450	8.210	0.130	1.576%	5.66万	0.00亿	0.000%
2026-08-11	8.300	8.250	8.320	8.120	-0.060	-0.722%	4.64万	0.00亿	0.000%
2026-08-10	7.980	8.310	8.320	7.980	0.310	3.875%	6.17万	0.00亿	0.000%
2026-08-07	8.070	8.000	8.090	7.850	-0.100	-1.235%	5.49万	0.00亿	0.000%
2026-08-06	8.000	8.100	8.100	7.910	0.140	1.759%	4.83万	0.00亿	0.000%
2026-08-05	7.970	7.960	8.080	7.870	0.010	0.126%	5.60万	0.00亿	0.000%
2026-08-04	7.900	7.950	8.100	7.900	0.040	0.506%	5.97万	0.00亿	0.000%
2026-08-03	7.640	7.910	7.940	7.600	0.320	4.216%	6.45万	0.00亿	0.000%
2026-07-31	7.420	7.590	7.650	7.400	0.150	2.016%	5.76万	0.00亿	0.000%
2026-07-30	7.500	7.440	7.640	7.380	-0.100	-1.326%	5.37万	0.00亿	0.000%
2026-07-29	7.360	7.540	7.560	7.350	0.180	2.446%	5.60万	0.00亿	0.000%
2026-07-28	7.210	7.360	7.430	7.210	0.060	0.822%	5.26万	0.00亿	0.000%
2026-07-27	6.870	7.300	7.350	6.870	0.280	3.989%	9.50万	0.00亿	0.000%
2026-07-24	7.280	7.020	7.350	7.000	-0.310	-4.229%	9.99万	0.00亿	0.000%
2026-07-23	6.810	7.330	7.360	6.810	0.460	6.696%	13.40万	0.00亿	0.000%
2026-07-22	6.880	6.870	7.060	6.810	-0.090	-1.293%	5.80万	0.00亿	0.000%
2026-07-21	7.090	6.960	7.150	6.550	-0.200	-2.793%	11.06万	0.00亿	0.000%
2026-07-20	7.390	7.160	7.600	7.080	-0.230	-3.112%	10.34万	0.00亿	0.000%
2026-07-17	7.630	7.390	7.780	7.300	-0.240	-3.145%	6.77万	0.00亿	0.000%
2026-07-16	7.520	7.630	7.730	7.430	0.060	0.793%	5.09万	0.00亿	0.000%
2026-07-15	7.470	7.570	7.670	7.400	0.070	0.933%	4.88万	0.00亿	0.000%
2026-07-14	7.300	7.500	7.500	7.170	0.200	2.740%	5.62万	0.00亿	0.000%
2026-07-13	7.600	7.300	7.680	7.280	-0.300	-3.947%	5.92万	0.00亿	0.000%
2026-07-10	7.300	7.600	7.730	7.200	0.280	3.825%	9.45万	0.00亿	0.000%
2026-07-09	7.310	7.320	7.470	7.120	-0.020	-0.272%	6.18万	0.00亿	0.000%
2026-07-08	7.460	7.340	7.540	7.250	-0.130	-1.740%	5.52万	0.00亿	0.000%
2026-07-07	7.800	7.470	7.860	7.400	-0.280	-3.613%	6.12万	0.00亿	0.000%
2026-07-06	7.800	7.750	8.030	7.730	-0.050	-0.641%	5.57万	0.00亿	0.000%
2026-07-03	7.810	7.800	7.870	7.610	0.110	1.430%	7.63万	0.00亿	0.000%
2026-07-02	7.650	7.690	7.960	7.610	0.000	0.000%	8.23万	0.00亿	0.000%
2026-07-01	7.430	7.690	7.830	7.390	0.250	3.360%	10.07万	0.00亿	0.000%
2026-06-30	7.530	7.440	7.650	7.310	-0.120	-1.587%	6.32万	0.00亿	0.000%
2026-06-29	7.600	7.560	7.700	7.350	-0.100	-1.305%	7.68万	0.00亿	0.000%
2026-06-26	7.730	7.660	7.800	7.550	-0.110	-1.416%	7.11万	0.00亿	0.000%
2026-06-25	7.990	7.770	8.020	7.710	-0.250	-3.117%	7.54万	0.00亿	0.000%
2026-06-24	8.420	8.020	8.420	7.960	-0.350	-4.182%	9.46万	0.00亿	0.000%
2026-06-23	8.120	8.370	8.580	8.120	0.170	2.073%	11.73万	0.00亿	0.000%
2026-06-22	7.900	8.200	8.220	7.720	0.220	2.757%	11.69万	0.00亿	0.000%
2026-06-18	8.050	7.980	8.130	7.810	-0.120	-1.481%	9.72万	0.00亿	0.000%
2026-06-17	8.350	8.100	8.390	8.050	-0.340	-4.028%	12.32万	0.00亿	0.000%
2026-06-16	8.460	8.440	8.610	8.240	-0.020	-0.236%	14.07万	0.00亿	0.000%
2026-06-15	8.300	8.460	8.710	8.250	0.190	2.297%	22.49万	0.00亿	0.000%
2026-06-12	8.450	8.270	8.640	8.120	-0.640	-7.183%	27.72万	0.00亿	0.000%
2026-06-11	8.940	8.910	9.360	8.260	0.030	0.338%	30.94万	0.00亿	0.000%
2026-06-10	8.500	8.880	9.130	8.400	0.380	4.471%	24.19万	0.00亿	0.000%
2026-06-09	8.460	8.500	8.620	8.300	0.050	0.592%	7.07万	0.00亿	0.000%
2026-06-08	8.560	8.450	8.880	8.310	-0.280	-3.207%	8.72万	0.00亿	0.000%
2026-06-05	8.520	8.730	8.840	8.400	0.210	2.465%	8.32万	0.00亿	0.000%
2026-06-04	8.650	8.520	8.790	8.450	-0.210	-2.405%	6.57万	0.00亿	0.000%
2026-06-03	8.820	8.730	8.990	8.640	-0.090	-1.020%	7.49万	0.00亿	0.000%
2026-06-02	9.080	8.820	9.180	8.730	-0.270	-2.970%	7.07万	0.00亿	0.000%
2026-06-01	8.720	9.090	9.220	8.450	0.330	3.767%	9.86万	0.00亿	0.000%
2026-05-29	9.060	8.760	9.110	8.720	-0.300	-3.311%	7.87万	0.00亿	0.000%
2026-05-28	9.000	9.060	9.150	8.830	0.030	0.332%	7.16万	0.00亿	0.000%
2026-05-27	9.270	9.030	9.320	8.920	-0.250	-2.694%	9.25万	0.00亿	0.000%
2026-05-26	9.400	9.280	9.560	9.140	-0.170	-1.799%	10.87万	0.00亿	0.000%
2026-05-25	9.800	9.450	9.850	9.350	-0.340	-3.473%	12.69万	0.00亿	0.000%
2026-05-22	9.380	9.790	9.850	9.280	0.550	5.952%	21.68万	0.00亿	0.000%
2026-05-21	10.480	9.240	10.510	9.240	-1.040	-10.117%	30.74万	0.00亿	0.000%
2026-05-20	10.850	10.280	10.880	10.150	-0.500	-4.638%	20.42万	0.00亿	0.000%
2026-05-19	11.110	10.780	11.240	10.630	-0.190	-1.732%	21.01万	0.00亿	0.000%
2026-05-18	11.250	10.970	11.430	10.810	-0.330	-2.920%	29.14万	0.00亿	0.000%
2026-05-15	11.260	11.300	11.890	11.000	-0.060	-0.528%	54.44万	0.00亿	0.000%
2026-05-14	10.430	11.360	11.360	10.280	1.040	10.078%	25.79万	0.00亿	0.000%
2026-05-13	10.420	10.320	10.450	10.270	-0.080	-0.769%	6.37万	0.00亿	0.000%
2026-05-12	10.610	10.400	10.700	10.360	-0.220	-2.072%	7.51万	0.00亿	0.000%
2026-05-11	10.800	10.620	10.800	10.500	-0.090	-0.840%	7.53万	0.00亿	0.000%
2026-05-08	10.560	10.710	10.720	10.520	0.140	1.325%	6.68万	0.00亿	0.000%
2026-05-07	10.590	10.570	10.680	10.500	-0.020	-0.189%	7.54万	0.00亿	0.000%
2026-05-06	10.590	10.590	10.700	10.480	0.030	0.284%	7.11万	0.00亿	0.000%
2026-04-30	10.510	10.560	10.610	10.400	0.060	0.571%	6.52万	0.00亿	0.000%
2026-04-29	10.350	10.500	10.580	10.260	0.110	1.059%	7.85万	0.00亿	0.000%
2026-04-28	10.350	10.390	10.490	10.250	0.060	0.581%	10.15万	0.00亿	0.000%
2026-04-27	10.100	10.330	10.390	9.880	0.100	0.978%	12.22万	0.00亿	0.000%
2026-04-24	10.130	10.230	10.320	10.020	0.080	0.788%	9.34万	0.00亿	0.000%
2026-04-23	10.250	10.150	10.370	10.120	-0.090	-0.879%	7.55万	0.00亿	0.000%
2026-04-22	10.280	10.240	10.340	10.170	-0.050	-0.486%	5.83万	0.00亿	0.000%
2026-04-21	10.460	10.290	10.460	10.220	-0.140	-1.342%	7.65万	0.00亿	0.000%
2026-04-20	10.430	10.430	10.470	10.340	0.030	0.288%	6.61万	0.00亿	0.000%
2026-04-17	10.500	10.400	10.550	10.320	-0.140	-1.328%	7.24万	0.00亿	0.000%
2026-04-16	10.450	10.540	10.550	10.310	0.120	1.152%	6.80万	0.00亿	0.000%
2026-04-15	10.640	10.420	10.660	10.350	-0.200	-1.883%	7.76万	0.00亿	0.000%
2026-04-14	10.810	10.620	10.830	10.480	-0.120	-1.117%	8.05万	0.00亿	0.000%
2026-04-13	10.730	10.740	10.790	10.530	0.000	0.000%	8.10万	0.00亿	0.000%
2026-04-10	10.690	10.710	10.860	10.570	0.000	0.000%	10.85万	0.00亿	0.000%
2026-04-09	11.160	10.900	11.200	10.830	0.000	0.000%	11.05万	0.00亿	0.000%
2026-04-08	11.240	11.240	11.260	10.900	0.000	0.000%	10.69万	0.00亿	0.000%
2026-04-07	10.420	11.090	11.100	10.400	0.000	0.000%	13.95万	0.00亿	0.000%
2026-04-03	10.850	10.410	10.900	10.320	0.000	0.000%	9.33万	0.00亿	0.000%
2026-04-02	11.090	10.830	11.150	10.720	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-01	11.270	11.150	11.290	11.040	0.000	0.000%	7.12万	0.00亿	0.000%