红豆股份 sh.600400
3.16
+4.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.04 | 3.30 | 3.04 | 3.16 | +4.64% | 4.40 | 6.06% |
| 2026-05-21 | 3.14 | 3.22 | 3.00 | 3.02 | -2.89% | 3.41 | 4.78% |
| 2026-05-20 | 3.05 | 3.14 | 2.96 | 3.11 | +1.63% | 3.29 | 4.66% |
| 2026-05-19 | 3.03 | 3.13 | 3.01 | 3.06 | +0.99% | 2.93 | 4.17% |
| 2026-05-18 | 2.81 | 3.13 | 2.81 | 3.03 | +0.66% | 5.06 | 7.34% |
| 2026-05-15 | 2.88 | 3.16 | 2.87 | 3.01 | +4.88% | 6.49 | 9.33% |
| 2026-05-14 | 2.80 | 2.87 | 2.77 | 2.87 | +2.50% | 1.87 | 2.89% |
| 2026-05-13 | 2.76 | 2.85 | 2.76 | 2.80 | +2.19% | 2.25 | 3.50% |
| 2026-05-12 | 2.84 | 2.85 | 2.70 | 2.74 | -4.53% | 2.40 | 3.80% |
| 2026-05-11 | 2.81 | 2.88 | 2.69 | 2.87 | +1.41% | 3.12 | 4.83% |
| 2026-05-08 | 2.77 | 2.92 | 2.75 | 2.83 | +0.71% | 3.09 | 4.75% |
| 2026-05-07 | 2.70 | 2.89 | 2.68 | 2.81 | +2.93% | 4.13 | 6.46% |
| 2026-05-06 | 2.71 | 2.75 | 2.58 | 2.73 | -1.09% | 4.40 | 7.17% |
| 2026-04-30 | 2.50 | 2.76 | 2.49 | 2.76 | +9.96% | 5.09 | 8.35% |
| 2026-04-29 | 2.41 | 2.53 | 2.36 | 2.51 | +2.87% | 3.16 | 5.61% |
| 2026-04-28 | 2.43 | 2.50 | 2.35 | 2.44 | +0.41% | 3.91 | 7.01% |
| 2026-04-27 | 2.21 | 2.43 | 2.20 | 2.43 | +9.95% | 2.94 | 5.43% |
| 2026-04-24 | 2.13 | 2.27 | 2.13 | 2.21 | +2.31% | 1.78 | 3.50% |
| 2026-04-23 | 2.06 | 2.18 | 2.06 | 2.16 | +4.35% | 1.68 | 3.44% |
| 2026-04-22 | 2.07 | 2.08 | 2.04 | 2.07 | -0.48% | 0.54 | 1.14% |