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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.77 | 16.18 | 15.69 | 16.16 | +2.15% | 4.09 | 7.93% |
| 2025-08-18 | 15.74 | 15.85 | 15.61 | 15.82 | +0.70% | 2.90 | 5.71% |
| 2025-08-15 | 15.52 | 15.78 | 15.52 | 15.71 | +1.22% | 2.34 | 4.62% |
| 2025-08-14 | 15.87 | 16.08 | 15.45 | 15.52 | -1.58% | 3.13 | 6.17% |
| 2025-08-13 | 15.63 | 15.81 | 15.55 | 15.77 | +0.70% | 2.65 | 5.23% |
| 2025-08-12 | 15.80 | 15.91 | 15.58 | 15.66 | -0.70% | 2.68 | 5.27% |
| 2025-08-11 | 15.54 | 15.79 | 15.42 | 15.77 | +3.20% | 3.46 | 6.84% |
| 2025-08-08 | 15.38 | 15.52 | 15.24 | 15.28 | -0.58% | 1.28 | 2.59% |
| 2025-08-07 | 15.54 | 15.59 | 15.19 | 15.37 | -1.09% | 1.81 | 3.65% |
| 2025-08-06 | 15.34 | 15.73 | 15.23 | 15.54 | +1.50% | 2.25 | 4.50% |
| 2025-08-05 | 15.22 | 15.35 | 15.12 | 15.31 | +1.25% | 1.36 | 2.76% |
| 2025-08-04 | 14.97 | 15.12 | 14.85 | 15.12 | +0.53% | 1.13 | 2.33% |
| 2025-08-01 | 15.08 | 15.16 | 15.03 | 15.05 | -0.13% | 1.03 | 2.12% |
| 2025-07-31 | 15.22 | 15.38 | 15.02 | 15.07 | -2.01% | 2.02 | 4.13% |
| 2025-07-30 | 15.67 | 15.79 | 15.21 | 15.37 | -1.79% | 2.71 | 5.43% |
| 2025-07-29 | 15.67 | 15.85 | 15.51 | 15.65 | -0.25% | 2.19 | 4.34% |
| 2025-07-28 | 15.77 | 15.82 | 15.48 | 15.69 | -1.07% | 2.49 | 4.94% |
| 2025-07-25 | 15.92 | 16.14 | 15.61 | 15.86 | -0.38% | 4.34 | 8.49% |
| 2025-07-24 | 15.47 | 15.96 | 15.43 | 15.92 | +2.37% | 3.84 | 7.54% |
| 2025-07-23 | 16.04 | 16.04 | 15.49 | 15.55 | -2.93% | 4.11 | 8.10% |