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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.44 | 2.45 | 2.39 | 2.40 | -1.23% | 0.74 | 1.34% |
| 2026-01-15 | 2.48 | 2.49 | 2.43 | 2.43 | -2.41% | 1.06 | 1.89% |
| 2026-01-14 | 2.47 | 2.53 | 2.45 | 2.49 | +0.40% | 1.65 | 2.89% |
| 2026-01-13 | 2.50 | 2.54 | 2.47 | 2.48 | -0.80% | 1.56 | 2.72% |
| 2026-01-12 | 2.48 | 2.51 | 2.47 | 2.50 | +0.81% | 1.46 | 2.56% |
| 2026-01-09 | 2.48 | 2.49 | 2.45 | 2.48 | -0.40% | 1.18 | 2.09% |
| 2026-01-08 | 2.41 | 2.55 | 2.40 | 2.49 | +3.32% | 2.09 | 3.68% |
| 2026-01-07 | 2.45 | 2.46 | 2.41 | 2.41 | -1.63% | 0.85 | 1.53% |
| 2026-01-06 | 2.40 | 2.45 | 2.40 | 2.45 | +1.66% | 0.95 | 1.70% |
| 2026-01-05 | 2.38 | 2.41 | 2.37 | 2.41 | +1.26% | 0.60 | 1.08% |
| 2025-12-31 | 2.39 | 2.40 | 2.36 | 2.38 | -0.42% | 0.65 | 1.19% |
| 2025-12-30 | 2.40 | 2.43 | 2.38 | 2.39 | -0.83% | 0.70 | 1.27% |
| 2025-12-29 | 2.43 | 2.45 | 2.40 | 2.41 | -0.41% | 0.66 | 1.19% |
| 2025-12-26 | 2.42 | 2.44 | 2.40 | 2.42 | 0.00% | 0.69 | 1.25% |
| 2025-12-25 | 2.41 | 2.43 | 2.39 | 2.42 | +0.41% | 0.71 | 1.29% |
| 2025-12-24 | 2.40 | 2.41 | 2.38 | 2.41 | +0.42% | 0.63 | 1.14% |
| 2025-12-23 | 2.46 | 2.47 | 2.39 | 2.40 | -2.83% | 1.07 | 1.93% |
| 2025-12-22 | 2.49 | 2.51 | 2.46 | 2.47 | -1.20% | 0.85 | 1.49% |
| 2025-12-19 | 2.40 | 2.51 | 2.39 | 2.50 | +3.73% | 1.67 | 2.95% |
| 2025-12-18 | 2.40 | 2.45 | 2.39 | 2.41 | 0.00% | 0.75 | 1.35% |