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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.53 | 22.88 | 21.68 | 22.60 | +1.03% | 9.55 | 13.30% |
| 2026-04-20 | 21.57 | 23.50 | 21.55 | 22.37 | +4.73% | 13.90 | 19.12% |
| 2026-04-17 | 21.28 | 21.66 | 21.14 | 21.36 | +0.38% | 4.91 | 7.14% |
| 2026-04-16 | 20.23 | 21.36 | 20.20 | 21.28 | +5.19% | 7.35 | 10.91% |
| 2026-04-15 | 20.93 | 21.00 | 20.18 | 20.23 | -3.71% | 5.31 | 8.06% |
| 2026-04-14 | 20.80 | 21.11 | 20.76 | 21.01 | -2.42% | 6.74 | 10.03% |
| 2026-04-13 | 20.78 | 21.99 | 20.41 | 21.53 | +5.64% | 9.91 | 14.56% |
| 2026-04-10 | 20.70 | 20.77 | 20.25 | 20.38 | -1.55% | 4.54 | 6.89% |
| 2026-04-09 | 20.29 | 20.76 | 20.08 | 20.70 | +1.47% | 5.29 | 8.03% |
| 2026-04-08 | 19.88 | 20.46 | 19.44 | 20.40 | +0.34% | 5.60 | 8.64% |
| 2026-04-07 | 19.80 | 20.37 | 19.70 | 20.33 | +3.51% | 3.93 | 6.07% |
| 2026-04-03 | 20.55 | 20.63 | 19.61 | 19.64 | -4.80% | 4.59 | 7.17% |
| 2026-04-02 | 20.62 | 21.08 | 20.33 | 20.63 | +0.05% | 4.59 | 6.87% |
| 2026-04-01 | 20.88 | 21.19 | 20.50 | 20.62 | -1.25% | 5.39 | 8.06% |
| 2026-03-31 | 22.40 | 22.50 | 20.87 | 20.88 | -6.16% | 8.09 | 11.74% |
| 2026-03-30 | 24.12 | 24.33 | 22.22 | 22.25 | -2.71% | 9.35 | 12.64% |
| 2026-03-27 | 22.06 | 23.55 | 22.00 | 22.87 | +2.65% | 10.97 | 14.84% |
| 2026-03-26 | 22.03 | 23.12 | 21.81 | 22.28 | -1.07% | 8.31 | 11.55% |
| 2026-03-25 | 22.00 | 22.70 | 21.97 | 22.52 | -1.23% | 7.39 | 10.26% |
| 2026-03-24 | 22.74 | 23.20 | 21.26 | 22.80 | +0.26% | 9.49 | 13.28% |