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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.26 | 18.29 | 17.43 | 17.62 | -3.50% | 5.91 | 10.36% |
| 2025-09-15 | 18.31 | 18.72 | 18.22 | 18.26 | +0.50% | 6.75 | 11.36% |
| 2025-09-12 | 18.07 | 18.48 | 17.72 | 18.17 | +0.78% | 6.81 | 11.67% |
| 2025-09-11 | 17.95 | 18.09 | 17.52 | 18.03 | -0.55% | 4.96 | 8.65% |
| 2025-09-10 | 18.42 | 18.73 | 17.95 | 18.13 | -2.63% | 6.93 | 11.79% |
| 2025-09-09 | 18.76 | 19.21 | 18.37 | 18.62 | -0.80% | 10.35 | 17.09% |
| 2025-09-08 | 19.77 | 19.78 | 18.19 | 18.77 | +4.39% | 16.66 | 27.47% |
| 2025-09-05 | 16.40 | 17.98 | 16.29 | 17.98 | +10.02% | 3.34 | 5.88% |
| 2025-09-04 | 16.55 | 17.03 | 15.97 | 16.34 | -0.79% | 4.39 | 8.20% |
| 2025-09-03 | 16.84 | 17.13 | 16.37 | 16.47 | -1.55% | 4.28 | 7.97% |
| 2025-09-02 | 16.87 | 17.25 | 16.50 | 16.73 | -0.24% | 6.02 | 11.09% |
| 2025-09-01 | 16.26 | 16.83 | 16.26 | 16.77 | +4.22% | 5.91 | 11.00% |
| 2025-08-29 | 15.67 | 16.52 | 15.62 | 16.09 | +2.28% | 4.14 | 7.94% |
| 2025-08-28 | 15.63 | 15.91 | 15.16 | 15.73 | +0.06% | 2.84 | 5.65% |
| 2025-08-27 | 16.30 | 16.31 | 15.70 | 15.72 | -3.55% | 3.59 | 6.94% |
| 2025-08-26 | 16.34 | 16.55 | 16.14 | 16.30 | -0.73% | 3.57 | 6.78% |
| 2025-08-25 | 16.34 | 16.69 | 16.22 | 16.42 | +1.04% | 4.40 | 8.30% |
| 2025-08-22 | 16.37 | 16.46 | 16.14 | 16.25 | -0.37% | 2.64 | 5.04% |
| 2025-08-21 | 16.29 | 16.49 | 16.13 | 16.31 | 0.00% | 3.51 | 6.69% |
| 2025-08-20 | 16.16 | 16.58 | 16.06 | 16.31 | +0.93% | 4.29 | 8.15% |