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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.03 | 2.10 | 2.02 | 2.08 | +1.96% | 1.33 | 2.81% |
| 2026-04-20 | 2.01 | 2.05 | 2.00 | 2.04 | +1.49% | 0.57 | 1.22% |
| 2026-04-17 | 2.03 | 2.03 | 2.00 | 2.01 | -0.99% | 0.59 | 1.28% |
| 2026-04-16 | 2.03 | 2.04 | 2.01 | 2.03 | +0.49% | 0.51 | 1.09% |
| 2026-04-15 | 2.05 | 2.07 | 2.02 | 2.02 | -1.94% | 0.63 | 1.34% |
| 2026-04-14 | 2.07 | 2.08 | 2.03 | 2.06 | 0.00% | 0.57 | 1.22% |
| 2026-04-13 | 2.03 | 2.07 | 2.02 | 2.06 | +0.98% | 0.59 | 1.25% |
| 2026-04-10 | 2.05 | 2.08 | 2.04 | 2.04 | -0.49% | 0.61 | 1.30% |
| 2026-04-09 | 2.11 | 2.12 | 2.04 | 2.05 | -3.30% | 0.69 | 1.47% |
| 2026-04-08 | 2.10 | 2.13 | 2.09 | 2.12 | +2.91% | 0.55 | 1.14% |
| 2026-04-07 | 2.05 | 2.07 | 2.00 | 2.06 | 0.00% | 0.50 | 1.08% |
| 2026-04-03 | 2.12 | 2.13 | 2.06 | 2.06 | -2.83% | 0.56 | 1.18% |
| 2026-04-02 | 2.15 | 2.16 | 2.10 | 2.12 | -1.85% | 0.41 | 0.85% |
| 2026-04-01 | 2.18 | 2.20 | 2.14 | 2.16 | +0.93% | 0.51 | 1.02% |
| 2026-03-31 | 2.17 | 2.22 | 2.14 | 2.14 | -1.83% | 0.50 | 1.00% |
| 2026-03-30 | 2.14 | 2.18 | 2.12 | 2.18 | +0.93% | 0.44 | 0.90% |
| 2026-03-27 | 2.11 | 2.17 | 2.10 | 2.16 | +1.41% | 0.45 | 0.91% |
| 2026-03-26 | 2.17 | 2.20 | 2.12 | 2.13 | -1.84% | 0.57 | 1.16% |
| 2026-03-25 | 2.12 | 2.19 | 2.09 | 2.17 | +2.84% | 0.74 | 1.50% |
| 2026-03-24 | 2.03 | 2.11 | 2.01 | 2.11 | +5.50% | 0.88 | 1.88% |