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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.24 | 2.25 | 2.21 | 2.24 | 0.00% | 0.67 | 1.32% |
| 2025-07-21 | 2.21 | 2.25 | 2.20 | 2.24 | +1.36% | 0.80 | 1.55% |
| 2025-07-18 | 2.21 | 2.23 | 2.20 | 2.21 | 0.00% | 0.34 | 0.67% |
| 2025-07-17 | 2.20 | 2.22 | 2.19 | 2.21 | 0.00% | 0.49 | 0.98% |
| 2025-07-16 | 2.21 | 2.23 | 2.19 | 2.21 | +0.45% | 0.42 | 0.83% |
| 2025-07-15 | 2.25 | 2.25 | 2.19 | 2.20 | -2.65% | 0.73 | 1.44% |
| 2025-07-14 | 2.27 | 2.28 | 2.25 | 2.26 | -0.44% | 0.51 | 0.99% |
| 2025-07-11 | 2.27 | 2.28 | 2.25 | 2.27 | -0.87% | 0.68 | 1.31% |
| 2025-07-10 | 2.24 | 2.30 | 2.24 | 2.29 | +1.33% | 0.90 | 1.73% |
| 2025-07-09 | 2.23 | 2.28 | 2.22 | 2.26 | +0.89% | 0.89 | 1.72% |
| 2025-07-08 | 2.20 | 2.27 | 2.19 | 2.24 | +1.82% | 0.98 | 1.92% |
| 2025-07-07 | 2.18 | 2.20 | 2.17 | 2.20 | +0.46% | 0.36 | 0.71% |
| 2025-07-04 | 2.22 | 2.23 | 2.18 | 2.19 | -1.35% | 0.69 | 1.37% |
| 2025-07-03 | 2.23 | 2.25 | 2.21 | 2.22 | -0.89% | 0.57 | 1.11% |
| 2025-07-02 | 2.23 | 2.27 | 2.22 | 2.24 | -0.44% | 0.85 | 1.65% |
| 2025-07-01 | 2.24 | 2.28 | 2.22 | 2.25 | -1.32% | 1.29 | 2.50% |
| 2025-06-30 | 2.22 | 2.39 | 2.18 | 2.28 | +3.17% | 2.38 | 4.53% |
| 2025-06-27 | 2.17 | 2.25 | 2.17 | 2.21 | +1.84% | 0.84 | 1.66% |
| 2025-06-26 | 2.18 | 2.20 | 2.16 | 2.17 | -0.46% | 0.50 | 0.99% |
| 2025-06-25 | 2.16 | 2.19 | 2.14 | 2.18 | +1.40% | 0.49 | 0.99% |