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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.08 | 2.10 | 1.98 | 2.00 | -5.66% | 1.03 | 2.21% |
| 2026-03-20 | 2.20 | 2.22 | 2.11 | 2.12 | -3.64% | 0.79 | 1.60% |
| 2026-03-19 | 2.25 | 2.27 | 2.20 | 2.20 | -3.08% | 0.52 | 1.03% |
| 2026-03-18 | 2.30 | 2.31 | 2.23 | 2.27 | -1.30% | 0.63 | 1.21% |
| 2026-03-17 | 2.29 | 2.34 | 2.28 | 2.30 | +0.44% | 0.85 | 1.60% |
| 2026-03-16 | 2.26 | 2.31 | 2.25 | 2.29 | +1.33% | 0.59 | 1.13% |
| 2026-03-13 | 2.27 | 2.31 | 2.25 | 2.26 | -0.44% | 0.67 | 1.27% |
| 2026-03-12 | 2.26 | 2.30 | 2.26 | 2.27 | +0.44% | 0.53 | 1.02% |
| 2026-03-11 | 2.27 | 2.27 | 2.24 | 2.26 | 0.00% | 0.38 | 0.74% |
| 2026-03-10 | 2.25 | 2.27 | 2.25 | 2.26 | +0.89% | 0.36 | 0.70% |
| 2026-03-09 | 2.24 | 2.26 | 2.22 | 2.24 | -0.89% | 0.45 | 0.87% |
| 2026-03-06 | 2.22 | 2.27 | 2.21 | 2.26 | +1.80% | 0.56 | 1.09% |
| 2026-03-05 | 2.22 | 2.25 | 2.21 | 2.22 | +0.91% | 0.54 | 1.06% |
| 2026-03-04 | 2.21 | 2.22 | 2.17 | 2.20 | -1.35% | 0.60 | 1.20% |
| 2026-03-03 | 2.29 | 2.31 | 2.23 | 2.23 | -2.62% | 0.83 | 1.59% |
| 2026-03-02 | 2.35 | 2.35 | 2.27 | 2.29 | -2.97% | 0.89 | 1.69% |
| 2026-02-27 | 2.35 | 2.37 | 2.33 | 2.36 | +0.43% | 0.43 | 0.80% |
| 2026-02-26 | 2.40 | 2.41 | 2.34 | 2.35 | -1.67% | 0.60 | 1.11% |
| 2026-02-25 | 2.36 | 2.42 | 2.34 | 2.39 | +1.27% | 0.88 | 1.60% |
| 2026-02-24 | 2.32 | 2.36 | 2.32 | 2.36 | +2.61% | 0.76 | 1.41% |