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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.85 | 15.97 | 15.41 | 15.41 | -10.02% | 10.13 | 20.28% |
| 2025-06-23 | 16.25 | 17.43 | 15.85 | 17.13 | +6.98% | 10.94 | 20.36% |
| 2025-06-20 | 15.66 | 17.14 | 15.55 | 16.01 | -0.25% | 11.79 | 22.44% |
| 2025-06-19 | 14.98 | 16.64 | 14.98 | 16.05 | +5.86% | 11.49 | 22.34% |
| 2025-06-18 | 15.35 | 15.91 | 14.88 | 15.16 | +3.83% | 9.12 | 18.45% |
| 2025-06-17 | 14.87 | 14.99 | 14.56 | 14.61 | -3.11% | 6.67 | 14.05% |
| 2025-06-16 | 15.22 | 15.72 | 14.86 | 15.08 | +3.50% | 12.20 | 24.76% |
| 2025-06-13 | 13.22 | 14.57 | 13.18 | 14.57 | +10.03% | 7.07 | 15.43% |
| 2025-06-12 | 13.36 | 13.42 | 13.19 | 13.24 | -0.90% | 0.85 | 1.98% |
| 2025-06-11 | 13.19 | 13.61 | 13.14 | 13.36 | +1.06% | 1.35 | 3.13% |
| 2025-06-10 | 13.30 | 13.38 | 13.06 | 13.22 | -0.67% | 0.90 | 2.10% |
| 2025-06-09 | 13.14 | 13.35 | 13.12 | 13.31 | +1.21% | 0.77 | 1.80% |
| 2025-06-06 | 13.10 | 13.39 | 13.04 | 13.15 | +0.38% | 0.89 | 2.08% |
| 2025-06-05 | 13.10 | 13.18 | 13.02 | 13.10 | 0.00% | 0.57 | 1.36% |
| 2025-06-04 | 12.91 | 13.19 | 12.88 | 13.10 | +1.55% | 0.85 | 2.01% |
| 2025-06-03 | 12.64 | 12.98 | 12.61 | 12.90 | +1.49% | 0.69 | 1.67% |
| 2025-05-30 | 13.03 | 13.03 | 12.65 | 12.71 | -2.52% | 0.92 | 2.23% |
| 2025-05-29 | 12.97 | 13.07 | 12.78 | 13.04 | +0.69% | 0.93 | 2.23% |
| 2025-05-28 | 13.21 | 13.29 | 12.91 | 12.95 | -2.18% | 0.80 | 1.90% |
| 2025-05-27 | 13.33 | 13.33 | 12.96 | 13.24 | -0.75% | 0.83 | 1.96% |