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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.88 | 18.30 | 17.37 | 17.67 | -0.73% | 3.73 | 6.53% |
| 2025-11-18 | 18.60 | 18.76 | 17.73 | 17.80 | -5.22% | 6.72 | 11.57% |
| 2025-11-17 | 18.80 | 19.75 | 18.35 | 18.78 | +1.68% | 8.98 | 14.75% |
| 2025-11-14 | 18.07 | 18.91 | 18.06 | 18.47 | +0.43% | 6.62 | 11.14% |
| 2025-11-13 | 17.73 | 18.50 | 17.65 | 18.39 | +3.61% | 6.52 | 11.10% |
| 2025-11-12 | 17.80 | 18.10 | 17.26 | 17.75 | -1.72% | 4.90 | 8.61% |
| 2025-11-11 | 17.13 | 18.68 | 17.13 | 18.06 | +4.88% | 7.86 | 13.56% |
| 2025-11-10 | 17.34 | 17.66 | 17.13 | 17.22 | -0.17% | 3.94 | 7.03% |
| 2025-11-07 | 16.97 | 17.44 | 16.88 | 17.25 | +1.59% | 3.65 | 6.59% |
| 2025-11-06 | 16.80 | 17.17 | 16.64 | 16.98 | +0.47% | 2.85 | 5.22% |
| 2025-11-05 | 15.92 | 16.99 | 15.88 | 16.90 | +4.84% | 4.12 | 7.66% |
| 2025-11-04 | 16.44 | 16.60 | 15.99 | 16.12 | -2.36% | 1.74 | 3.34% |
| 2025-11-03 | 16.65 | 16.91 | 16.16 | 16.51 | -1.26% | 2.40 | 4.56% |
| 2025-10-31 | 16.70 | 17.17 | 16.65 | 16.72 | -0.71% | 3.76 | 6.89% |
| 2025-10-30 | 16.28 | 17.07 | 16.03 | 16.84 | +3.00% | 4.92 | 9.20% |
| 2025-10-29 | 16.00 | 16.35 | 15.91 | 16.35 | +1.87% | 2.26 | 4.35% |
| 2025-10-28 | 16.09 | 16.31 | 15.92 | 16.05 | +0.12% | 2.17 | 4.19% |
| 2025-10-27 | 16.05 | 16.23 | 15.98 | 16.03 | -1.29% | 2.48 | 4.79% |
| 2025-10-24 | 16.17 | 16.34 | 16.02 | 16.24 | +0.43% | 1.67 | 3.21% |
| 2025-10-23 | 16.06 | 16.18 | 15.75 | 16.17 | +0.43% | 1.68 | 3.27% |