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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.57 | 16.03 | 15.47 | 16.02 | +3.68% | 5.76 | 11.31% |
| 2025-07-21 | 15.22 | 15.55 | 15.15 | 15.45 | +1.78% | 2.83 | 5.69% |
| 2025-07-18 | 15.05 | 15.39 | 15.03 | 15.18 | +0.93% | 2.80 | 5.71% |
| 2025-07-17 | 14.98 | 15.09 | 14.93 | 15.05 | 0.00% | 1.70 | 3.52% |
| 2025-07-16 | 15.14 | 15.22 | 14.94 | 15.05 | -0.92% | 1.85 | 3.82% |
| 2025-07-15 | 15.32 | 15.52 | 15.03 | 15.18 | -1.68% | 2.75 | 5.59% |
| 2025-07-14 | 15.62 | 15.77 | 15.38 | 15.44 | +0.59% | 3.60 | 7.20% |
| 2025-07-11 | 15.03 | 15.53 | 15.03 | 15.35 | +2.40% | 5.09 | 10.26% |
| 2025-07-10 | 14.83 | 15.07 | 14.82 | 15.00 | +0.60% | 1.86 | 3.87% |
| 2025-07-09 | 15.22 | 15.24 | 14.86 | 14.91 | -1.78% | 2.73 | 5.63% |
| 2025-07-08 | 15.12 | 15.20 | 15.04 | 15.17 | +0.73% | 2.17 | 4.44% |
| 2025-07-07 | 15.07 | 15.16 | 14.97 | 15.07 | -0.40% | 1.95 | 4.02% |
| 2025-07-04 | 15.37 | 15.37 | 15.08 | 15.12 | -2.13% | 2.93 | 5.98% |
| 2025-07-03 | 15.39 | 15.54 | 15.17 | 15.45 | +1.04% | 3.59 | 7.23% |
| 2025-07-02 | 15.22 | 15.46 | 15.22 | 15.29 | -1.48% | 2.72 | 5.52% |
| 2025-07-01 | 15.65 | 15.66 | 14.98 | 15.52 | -0.89% | 5.21 | 10.55% |
| 2025-06-30 | 15.36 | 15.72 | 15.25 | 15.66 | +2.62% | 5.31 | 10.61% |
| 2025-06-27 | 15.63 | 15.77 | 15.14 | 15.26 | -3.65% | 7.00 | 14.12% |
| 2025-06-26 | 16.12 | 16.30 | 15.79 | 15.84 | -6.54% | 12.29 | 23.78% |
| 2025-06-25 | 15.57 | 16.95 | 15.57 | 16.95 | +9.97% | 13.19 | 24.49% |