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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.00 | 20.13 | 18.93 | 19.11 | -4.45% | 7.18 | 11.51% |
| 2026-01-15 | 19.60 | 20.70 | 19.60 | 20.00 | +0.50% | 9.57 | 14.79% |
| 2026-01-14 | 19.29 | 20.40 | 19.20 | 19.90 | +5.01% | 13.50 | 21.23% |
| 2026-01-13 | 18.36 | 20.01 | 18.36 | 18.95 | +4.18% | 12.73 | 20.29% |
| 2026-01-12 | 18.66 | 18.76 | 18.01 | 18.19 | -2.47% | 5.65 | 9.67% |
| 2026-01-09 | 18.00 | 18.80 | 17.94 | 18.65 | +3.67% | 5.75 | 9.69% |
| 2026-01-08 | 18.08 | 18.32 | 17.77 | 17.99 | -1.69% | 3.58 | 6.17% |
| 2026-01-07 | 18.05 | 18.53 | 17.96 | 18.30 | +1.39% | 4.89 | 8.32% |
| 2026-01-06 | 17.59 | 18.15 | 17.55 | 18.05 | +3.26% | 4.45 | 7.71% |
| 2026-01-05 | 17.53 | 17.65 | 17.18 | 17.48 | +0.06% | 2.44 | 4.35% |
| 2025-12-31 | 17.96 | 18.08 | 17.42 | 17.47 | -2.35% | 2.55 | 4.49% |
| 2025-12-30 | 17.63 | 18.05 | 17.53 | 17.89 | -1.11% | 3.65 | 6.36% |
| 2025-12-29 | 18.00 | 18.44 | 17.76 | 18.09 | +1.69% | 5.03 | 8.64% |
| 2025-12-26 | 17.54 | 18.12 | 17.30 | 17.79 | +2.77% | 4.60 | 8.07% |
| 2025-12-25 | 17.84 | 17.97 | 17.17 | 17.31 | -3.57% | 3.52 | 6.31% |
| 2025-12-24 | 18.13 | 18.18 | 17.69 | 17.95 | -0.99% | 4.13 | 7.15% |
| 2025-12-23 | 17.96 | 18.49 | 17.76 | 18.13 | -0.11% | 7.48 | 12.88% |
| 2025-12-22 | 17.90 | 18.39 | 17.28 | 18.15 | +5.95% | 12.31 | 21.27% |
| 2025-12-19 | 16.35 | 17.13 | 16.35 | 17.13 | +10.02% | 4.61 | 8.48% |
| 2025-12-18 | 15.51 | 15.89 | 15.46 | 15.57 | -0.13% | 1.50 | 2.96% |