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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.80 | 16.80 | 16.05 | 16.10 | -4.62% | 2.64 | 5.04% |
| 2025-10-21 | 16.78 | 17.02 | 16.77 | 16.88 | 0.00% | 1.44 | 2.65% |
| 2025-10-20 | 16.65 | 17.13 | 16.65 | 16.88 | +1.99% | 1.69 | 3.11% |
| 2025-10-17 | 17.08 | 17.62 | 16.55 | 16.55 | -3.89% | 2.34 | 4.28% |
| 2025-10-16 | 17.37 | 17.58 | 17.09 | 17.22 | -0.81% | 1.99 | 3.56% |
| 2025-10-15 | 17.37 | 17.77 | 17.11 | 17.36 | 0.00% | 2.16 | 3.86% |
| 2025-10-14 | 18.18 | 18.25 | 17.28 | 17.36 | -3.39% | 2.85 | 5.00% |
| 2025-10-13 | 16.70 | 18.06 | 16.58 | 17.97 | +2.33% | 3.50 | 6.23% |
| 2025-10-10 | 18.00 | 18.05 | 17.55 | 17.56 | -3.41% | 3.25 | 5.68% |
| 2025-10-09 | 17.74 | 18.22 | 17.67 | 18.18 | +4.06% | 5.33 | 9.21% |
| 2025-09-30 | 17.26 | 17.75 | 16.98 | 17.47 | +1.22% | 3.96 | 7.04% |
| 2025-09-29 | 16.98 | 17.50 | 16.85 | 17.26 | +3.48% | 4.28 | 7.71% |
| 2025-09-26 | 16.60 | 16.81 | 16.52 | 16.68 | -0.18% | 1.47 | 2.73% |
| 2025-09-25 | 16.93 | 17.11 | 16.69 | 16.71 | -1.53% | 2.11 | 3.89% |
| 2025-09-24 | 16.50 | 17.07 | 16.38 | 16.97 | +2.29% | 2.36 | 4.36% |
| 2025-09-23 | 17.20 | 17.22 | 16.25 | 16.59 | -3.55% | 3.53 | 6.62% |
| 2025-09-22 | 17.04 | 17.35 | 17.02 | 17.20 | +0.94% | 2.31 | 4.18% |
| 2025-09-19 | 17.19 | 17.40 | 16.96 | 17.04 | -1.10% | 2.51 | 4.54% |
| 2025-09-18 | 17.59 | 17.77 | 17.05 | 17.23 | -2.05% | 4.07 | 7.25% |
| 2025-09-17 | 17.52 | 17.78 | 17.42 | 17.59 | -0.17% | 3.14 | 5.54% |