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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.70 | 18.99 | 18.57 | 18.65 | -1.74% | 1.87 | 3.10% |
| 2026-02-12 | 19.15 | 19.35 | 18.91 | 18.98 | -1.20% | 2.48 | 4.03% |
| 2026-02-11 | 18.57 | 19.67 | 18.57 | 19.21 | +3.06% | 3.69 | 5.95% |
| 2026-02-10 | 19.00 | 19.01 | 18.62 | 18.64 | -2.25% | 1.96 | 3.25% |
| 2026-02-09 | 18.95 | 19.15 | 18.87 | 19.07 | +0.90% | 2.69 | 4.40% |
| 2026-02-06 | 17.80 | 19.32 | 17.75 | 18.90 | +4.36% | 5.13 | 8.45% |
| 2026-02-05 | 18.55 | 18.63 | 17.95 | 18.11 | -3.31% | 2.64 | 4.51% |
| 2026-02-04 | 18.78 | 19.08 | 18.45 | 18.73 | +0.16% | 3.12 | 5.18% |
| 2026-02-03 | 18.56 | 18.78 | 18.16 | 18.70 | +1.74% | 3.43 | 5.77% |
| 2026-02-02 | 18.81 | 19.24 | 18.35 | 18.38 | -4.62% | 5.08 | 8.39% |
| 2026-01-30 | 20.10 | 20.30 | 18.94 | 19.27 | -8.41% | 8.44 | 13.61% |
| 2026-01-29 | 21.22 | 21.73 | 20.70 | 21.04 | +0.38% | 10.05 | 14.77% |
| 2026-01-28 | 20.46 | 21.36 | 20.21 | 20.96 | +3.35% | 7.83 | 11.65% |
| 2026-01-27 | 20.79 | 20.94 | 19.80 | 20.28 | -3.11% | 6.28 | 9.65% |
| 2026-01-26 | 20.41 | 21.50 | 20.32 | 20.93 | +3.67% | 9.27 | 13.80% |
| 2026-01-23 | 19.45 | 20.36 | 19.21 | 20.19 | +4.39% | 7.96 | 12.43% |
| 2026-01-22 | 19.29 | 19.35 | 19.06 | 19.34 | -0.77% | 3.53 | 5.72% |
| 2026-01-21 | 18.25 | 19.76 | 18.12 | 19.49 | +5.92% | 6.79 | 11.00% |
| 2026-01-20 | 18.88 | 18.99 | 17.88 | 18.40 | -2.59% | 4.48 | 7.62% |
| 2026-01-19 | 18.85 | 19.04 | 18.50 | 18.89 | -1.15% | 3.68 | 6.07% |