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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.50 | 2.67 | 2.45 | 2.67 | +9.88% | 4.12 | 7.04% |
| 2025-08-18 | 2.22 | 2.43 | 2.22 | 2.43 | +9.95% | 2.84 | 5.20% |
| 2025-08-15 | 2.22 | 2.23 | 2.20 | 2.21 | -0.90% | 0.98 | 1.94% |
| 2025-08-14 | 2.21 | 2.33 | 2.20 | 2.23 | +1.36% | 1.90 | 3.67% |
| 2025-08-13 | 2.21 | 2.22 | 2.19 | 2.20 | -0.45% | 0.52 | 1.03% |
| 2025-08-12 | 2.22 | 2.23 | 2.20 | 2.21 | -0.45% | 0.34 | 0.67% |
| 2025-08-11 | 2.20 | 2.23 | 2.19 | 2.22 | +0.91% | 0.55 | 1.09% |
| 2025-08-08 | 2.20 | 2.21 | 2.18 | 2.20 | 0.00% | 0.40 | 0.80% |
| 2025-08-07 | 2.22 | 2.22 | 2.19 | 2.20 | -0.90% | 0.54 | 1.06% |
| 2025-08-06 | 2.20 | 2.24 | 2.18 | 2.22 | +0.91% | 0.59 | 1.17% |
| 2025-08-05 | 2.18 | 2.20 | 2.17 | 2.20 | +0.92% | 0.39 | 0.77% |
| 2025-08-04 | 2.15 | 2.18 | 2.14 | 2.18 | +0.46% | 0.35 | 0.71% |
| 2025-08-01 | 2.19 | 2.20 | 2.16 | 2.17 | -0.91% | 0.63 | 1.27% |
| 2025-07-31 | 2.24 | 2.24 | 2.18 | 2.19 | -2.23% | 0.71 | 1.40% |
| 2025-07-30 | 2.22 | 2.25 | 2.22 | 2.24 | +0.45% | 0.60 | 1.17% |
| 2025-07-29 | 2.25 | 2.26 | 2.21 | 2.23 | -0.89% | 0.73 | 1.43% |
| 2025-07-28 | 2.26 | 2.27 | 2.23 | 2.25 | -0.44% | 0.57 | 1.11% |
| 2025-07-25 | 2.28 | 2.29 | 2.25 | 2.26 | -0.88% | 0.61 | 1.18% |
| 2025-07-24 | 2.22 | 2.29 | 2.22 | 2.28 | +2.24% | 1.03 | 2.00% |
| 2025-07-23 | 2.24 | 2.27 | 2.22 | 2.23 | -0.45% | 0.74 | 1.44% |