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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.15 | 15.60 | 15.15 | 15.59 | +3.25% | 1.57 | 3.16% |
| 2025-12-16 | 15.37 | 15.49 | 14.98 | 15.10 | -1.76% | 1.23 | 2.52% |
| 2025-12-15 | 15.30 | 15.57 | 15.26 | 15.37 | +0.07% | 0.94 | 1.90% |
| 2025-12-12 | 15.53 | 15.59 | 15.33 | 15.36 | -0.52% | 1.36 | 2.74% |
| 2025-12-11 | 15.75 | 15.90 | 15.42 | 15.44 | -1.91% | 1.60 | 3.19% |
| 2025-12-10 | 15.69 | 15.85 | 15.54 | 15.74 | +0.19% | 1.45 | 2.87% |
| 2025-12-09 | 16.20 | 16.20 | 15.69 | 15.71 | -3.02% | 2.08 | 4.07% |
| 2025-12-08 | 16.27 | 16.40 | 16.13 | 16.20 | -0.43% | 1.59 | 3.04% |
| 2025-12-05 | 16.01 | 16.33 | 15.76 | 16.27 | +2.01% | 1.48 | 2.85% |
| 2025-12-04 | 16.40 | 16.52 | 15.90 | 15.95 | -2.68% | 1.75 | 3.37% |
| 2025-12-03 | 16.70 | 16.75 | 16.30 | 16.39 | -1.56% | 1.85 | 3.48% |
| 2025-12-02 | 16.92 | 16.95 | 16.52 | 16.65 | -1.60% | 1.37 | 2.55% |
| 2025-12-01 | 16.77 | 17.57 | 16.77 | 16.92 | +1.14% | 3.43 | 6.21% |
| 2025-11-28 | 16.25 | 16.86 | 16.25 | 16.73 | +2.14% | 2.24 | 4.17% |
| 2025-11-27 | 16.39 | 16.77 | 16.34 | 16.38 | +0.74% | 2.11 | 3.97% |
| 2025-11-26 | 16.55 | 16.68 | 16.26 | 16.26 | -2.40% | 2.45 | 4.64% |
| 2025-11-25 | 15.94 | 17.03 | 15.94 | 16.66 | +4.58% | 4.23 | 7.97% |
| 2025-11-24 | 16.15 | 16.39 | 15.51 | 15.93 | -3.40% | 4.63 | 9.07% |
| 2025-11-21 | 18.10 | 18.23 | 16.49 | 16.49 | -9.99% | 7.24 | 13.21% |
| 2025-11-20 | 17.90 | 19.44 | 17.71 | 18.32 | +3.68% | 9.58 | 15.89% |