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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.12 | 2.16 | 2.11 | 2.15 | +0.94% | 0.43 | 0.88% |
| 2025-06-23 | 2.11 | 2.13 | 2.05 | 2.13 | 0.00% | 0.66 | 1.38% |
| 2025-06-20 | 2.12 | 2.15 | 2.11 | 2.13 | 0.00% | 0.29 | 0.60% |
| 2025-06-19 | 2.17 | 2.18 | 2.12 | 2.13 | -1.84% | 0.48 | 0.98% |
| 2025-06-18 | 2.19 | 2.20 | 2.17 | 2.17 | -1.36% | 0.33 | 0.66% |
| 2025-06-17 | 2.19 | 2.21 | 2.18 | 2.20 | 0.00% | 0.45 | 0.90% |
| 2025-06-16 | 2.17 | 2.22 | 2.15 | 2.20 | +0.46% | 0.65 | 1.30% |
| 2025-06-13 | 2.21 | 2.30 | 2.17 | 2.19 | -0.91% | 1.04 | 2.06% |
| 2025-06-12 | 2.23 | 2.23 | 2.20 | 2.21 | -0.90% | 0.38 | 0.74% |
| 2025-06-11 | 2.20 | 2.25 | 2.20 | 2.23 | +0.91% | 0.42 | 0.83% |
| 2025-06-10 | 2.24 | 2.28 | 2.19 | 2.21 | -1.78% | 0.76 | 1.48% |
| 2025-06-09 | 2.19 | 2.28 | 2.19 | 2.25 | +2.74% | 0.94 | 1.84% |
| 2025-06-06 | 2.19 | 2.21 | 2.18 | 2.19 | -0.45% | 0.39 | 0.77% |
| 2025-06-05 | 2.23 | 2.24 | 2.18 | 2.20 | -1.35% | 0.46 | 0.91% |
| 2025-06-04 | 2.20 | 2.24 | 2.19 | 2.23 | +1.83% | 0.46 | 0.90% |
| 2025-06-03 | 2.18 | 2.20 | 2.17 | 2.19 | 0.00% | 0.31 | 0.63% |
| 2025-05-30 | 2.24 | 2.25 | 2.18 | 2.19 | -2.23% | 0.59 | 1.18% |
| 2025-05-29 | 2.20 | 2.26 | 2.19 | 2.24 | +1.82% | 0.70 | 1.36% |
| 2025-05-28 | 2.22 | 2.24 | 2.19 | 2.20 | -1.35% | 0.39 | 0.77% |
| 2025-05-27 | 2.20 | 2.24 | 2.18 | 2.23 | +0.91% | 0.54 | 1.07% |