红星发展 sh.600367
26.27
+5.84%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.58 | 26.66 | 25.19 | 26.27 | +5.84% | 11.03 | 13.18% |
| 2026-05-21 | 24.70 | 26.81 | 24.70 | 24.82 | +1.85% | 12.22 | 14.65% |
| 2026-05-20 | 24.85 | 24.85 | 23.70 | 24.37 | -2.91% | 6.17 | 7.91% |
| 2026-05-19 | 25.58 | 25.64 | 24.39 | 25.10 | -3.05% | 7.99 | 9.93% |
| 2026-05-18 | 24.99 | 26.68 | 24.58 | 25.89 | +3.77% | 10.47 | 12.62% |
| 2026-05-15 | 24.50 | 25.98 | 24.38 | 24.95 | +3.36% | 10.31 | 12.67% |
| 2026-05-14 | 24.89 | 25.34 | 24.13 | 24.14 | -3.09% | 7.75 | 9.73% |
| 2026-05-13 | 23.08 | 25.20 | 23.08 | 24.91 | +7.14% | 11.33 | 14.33% |
| 2026-05-12 | 24.28 | 24.39 | 23.01 | 23.25 | -3.25% | 8.01 | 10.60% |
| 2026-05-11 | 23.89 | 24.62 | 23.75 | 24.03 | +1.48% | 9.44 | 12.14% |
| 2026-05-08 | 23.84 | 24.48 | 23.54 | 23.68 | +0.04% | 8.39 | 10.90% |
| 2026-05-07 | 23.70 | 23.93 | 23.42 | 23.67 | -0.59% | 7.90 | 10.37% |
| 2026-05-06 | 23.48 | 23.89 | 23.07 | 23.81 | +1.45% | 9.75 | 12.88% |
| 2026-04-30 | 23.40 | 23.87 | 23.05 | 23.47 | +1.08% | 11.14 | 14.76% |
| 2026-04-29 | 21.15 | 23.22 | 21.10 | 23.22 | +10.00% | 9.27 | 12.73% |
| 2026-04-28 | 21.60 | 21.90 | 20.86 | 21.11 | -2.72% | 4.35 | 6.38% |
| 2026-04-27 | 21.50 | 21.93 | 20.43 | 21.70 | -4.28% | 7.83 | 11.47% |
| 2026-04-24 | 22.56 | 23.27 | 22.38 | 22.67 | +0.94% | 7.45 | 10.13% |
| 2026-04-23 | 22.92 | 23.01 | 21.83 | 22.46 | -3.15% | 8.00 | 11.12% |
| 2026-04-22 | 22.50 | 23.53 | 22.42 | 23.19 | +2.61% | 11.23 | 15.11% |