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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.19 | 2.23 | 2.17 | 2.21 | +0.91% | 0.60 | 1.19% |
| 2025-05-23 | 2.25 | 2.27 | 2.19 | 2.19 | -3.10% | 0.80 | 1.56% |
| 2025-05-22 | 2.28 | 2.31 | 2.24 | 2.26 | -1.31% | 0.66 | 1.28% |
| 2025-05-21 | 2.32 | 2.33 | 2.28 | 2.29 | -1.72% | 0.76 | 1.44% |
| 2025-05-20 | 2.33 | 2.34 | 2.30 | 2.33 | -0.43% | 0.98 | 1.84% |
| 2025-05-19 | 2.29 | 2.34 | 2.26 | 2.34 | 0.00% | 1.87 | 3.55% |
| 2025-05-16 | 2.22 | 2.46 | 2.20 | 2.34 | +4.46% | 2.82 | 5.19% |
| 2025-05-15 | 2.24 | 2.27 | 2.22 | 2.24 | -0.44% | 0.52 | 1.01% |
| 2025-05-14 | 2.23 | 2.27 | 2.20 | 2.25 | +0.90% | 0.66 | 1.29% |
| 2025-05-13 | 2.26 | 2.28 | 2.22 | 2.23 | 0.00% | 0.63 | 1.22% |
| 2025-05-12 | 2.24 | 2.27 | 2.21 | 2.23 | +1.36% | 0.52 | 1.02% |
| 2025-05-09 | 2.22 | 2.25 | 2.20 | 2.20 | -0.90% | 0.53 | 1.04% |
| 2025-05-08 | 2.20 | 2.24 | 2.18 | 2.22 | +0.91% | 0.50 | 0.98% |
| 2025-05-07 | 2.21 | 2.24 | 2.18 | 2.20 | +0.92% | 0.59 | 1.16% |
| 2025-05-06 | 2.15 | 2.18 | 2.13 | 2.18 | +2.83% | 0.43 | 0.88% |