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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.34 | 2.36 | 2.30 | 2.30 | -2.13% | 0.68 | 1.28% |
| 2026-02-12 | 2.40 | 2.41 | 2.35 | 2.35 | -2.08% | 0.70 | 1.30% |
| 2026-02-11 | 2.43 | 2.43 | 2.39 | 2.40 | -0.83% | 0.63 | 1.14% |
| 2026-02-10 | 2.40 | 2.44 | 2.38 | 2.42 | +0.83% | 1.06 | 1.90% |
| 2026-02-09 | 2.38 | 2.41 | 2.37 | 2.40 | +1.27% | 0.89 | 1.63% |
| 2026-02-06 | 2.34 | 2.39 | 2.33 | 2.37 | -0.42% | 0.71 | 1.31% |
| 2026-02-05 | 2.36 | 2.41 | 2.35 | 2.38 | +0.85% | 0.80 | 1.46% |
| 2026-02-04 | 2.34 | 2.37 | 2.33 | 2.36 | +0.85% | 0.60 | 1.12% |
| 2026-02-03 | 2.34 | 2.36 | 2.33 | 2.34 | 0.00% | 0.43 | 0.81% |
| 2026-02-02 | 2.35 | 2.38 | 2.33 | 2.34 | -0.85% | 0.46 | 0.85% |
| 2026-01-30 | 2.37 | 2.39 | 2.34 | 2.36 | -0.42% | 0.52 | 0.95% |
| 2026-01-29 | 2.35 | 2.39 | 2.33 | 2.37 | +0.42% | 0.68 | 1.25% |
| 2026-01-28 | 2.35 | 2.37 | 2.35 | 2.36 | 0.00% | 0.46 | 0.84% |
| 2026-01-27 | 2.39 | 2.39 | 2.34 | 2.36 | -1.26% | 0.74 | 1.37% |
| 2026-01-26 | 2.44 | 2.45 | 2.37 | 2.39 | -2.45% | 0.97 | 1.76% |
| 2026-01-23 | 2.41 | 2.45 | 2.40 | 2.45 | +1.66% | 1.02 | 1.84% |
| 2026-01-22 | 2.37 | 2.41 | 2.36 | 2.41 | +1.69% | 0.82 | 1.49% |
| 2026-01-21 | 2.39 | 2.40 | 2.36 | 2.37 | -1.66% | 0.89 | 1.63% |
| 2026-01-20 | 2.39 | 2.44 | 2.37 | 2.41 | +0.42% | 1.39 | 2.53% |
| 2026-01-19 | 2.39 | 2.41 | 2.38 | 2.40 | 0.00% | 0.62 | 1.13% |