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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.27 | 13.38 | 13.16 | 13.34 | +0.22% | 0.77 | 1.78% |
| 2025-05-23 | 13.32 | 13.64 | 13.25 | 13.31 | 0.00% | 1.15 | 2.66% |
| 2025-05-22 | 13.70 | 13.75 | 13.31 | 13.31 | -3.19% | 1.22 | 2.80% |
| 2025-05-21 | 13.93 | 13.94 | 13.70 | 13.75 | -1.36% | 1.13 | 2.53% |
| 2025-05-20 | 13.96 | 14.11 | 13.74 | 13.94 | -0.64% | 1.44 | 3.21% |
| 2025-05-19 | 13.71 | 14.25 | 13.71 | 14.03 | +2.25% | 2.06 | 4.56% |
| 2025-05-16 | 13.48 | 13.84 | 13.48 | 13.72 | +1.33% | 1.02 | 2.31% |
| 2025-05-15 | 13.93 | 13.96 | 13.54 | 13.54 | -2.23% | 1.10 | 2.48% |
| 2025-05-14 | 13.84 | 14.11 | 13.65 | 13.85 | +0.65% | 1.60 | 3.57% |
| 2025-05-13 | 14.03 | 14.04 | 13.70 | 13.76 | -1.43% | 1.06 | 2.38% |
| 2025-05-12 | 13.82 | 14.00 | 13.78 | 13.96 | +1.45% | 1.04 | 2.31% |
| 2025-05-09 | 14.01 | 14.05 | 13.75 | 13.76 | -2.20% | 1.07 | 2.40% |
| 2025-05-08 | 13.96 | 14.09 | 13.82 | 14.07 | +0.28% | 1.24 | 2.74% |
| 2025-05-07 | 14.06 | 14.16 | 13.76 | 14.03 | +0.86% | 1.54 | 3.43% |
| 2025-05-06 | 13.42 | 13.91 | 13.42 | 13.91 | +4.03% | 1.57 | 3.56% |