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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 23.23 | 24.85 | 22.48 | 22.74 | -4.13% | 8.78 | 11.62% |
| 2026-03-20 | 24.50 | 25.18 | 23.69 | 23.72 | -5.04% | 10.15 | 12.94% |
| 2026-03-19 | 26.75 | 27.00 | 24.67 | 24.98 | -3.92% | 13.01 | 15.88% |
| 2026-03-18 | 27.40 | 27.60 | 25.81 | 26.00 | -9.22% | 18.14 | 21.21% |
| 2026-03-17 | 26.81 | 29.00 | 26.73 | 28.64 | +6.83% | 26.07 | 28.93% |
| 2026-03-16 | 26.40 | 27.28 | 24.74 | 26.81 | +8.10% | 27.02 | 31.84% |
| 2026-03-13 | 23.80 | 25.35 | 23.12 | 24.80 | +5.04% | 16.47 | 21.12% |
| 2026-03-12 | 22.92 | 24.32 | 22.25 | 23.61 | +4.05% | 13.13 | 17.46% |
| 2026-03-11 | 22.33 | 23.06 | 22.20 | 22.69 | +1.57% | 6.67 | 9.14% |
| 2026-03-10 | 21.66 | 22.80 | 21.66 | 22.34 | -3.71% | 8.74 | 12.16% |
| 2026-03-09 | 24.60 | 25.00 | 23.08 | 23.20 | -2.60% | 12.13 | 15.89% |
| 2026-03-06 | 24.01 | 24.69 | 23.25 | 23.82 | -2.58% | 12.04 | 15.68% |
| 2026-03-05 | 24.98 | 25.23 | 22.82 | 24.45 | -2.16% | 15.80 | 20.67% |
| 2026-03-04 | 24.28 | 26.48 | 23.32 | 24.99 | -3.55% | 19.48 | 24.41% |
| 2026-03-03 | 25.17 | 25.91 | 24.65 | 25.91 | +10.02% | 26.54 | 32.44% |
| 2026-03-02 | 23.55 | 23.55 | 23.13 | 23.55 | +10.00% | 6.01 | 7.94% |
| 2026-02-27 | 20.20 | 21.48 | 20.20 | 21.41 | +5.16% | 6.35 | 9.42% |
| 2026-02-26 | 20.70 | 20.75 | 20.25 | 20.36 | -0.44% | 3.93 | 5.98% |
| 2026-02-25 | 20.31 | 20.91 | 20.04 | 20.45 | +0.64% | 7.04 | 10.67% |
| 2026-02-24 | 19.12 | 20.52 | 19.12 | 20.32 | +8.95% | 8.13 | 12.48% |