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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.40 | 2.42 | 2.36 | 2.41 | +0.42% | 0.74 | 1.36% |
| 2025-12-16 | 2.41 | 2.45 | 2.40 | 2.40 | -0.83% | 0.68 | 1.23% |
| 2025-12-15 | 2.42 | 2.44 | 2.38 | 2.42 | 0.00% | 0.58 | 1.06% |
| 2025-12-12 | 2.45 | 2.46 | 2.41 | 2.42 | -1.63% | 0.87 | 1.57% |
| 2025-12-11 | 2.59 | 2.60 | 2.45 | 2.46 | -5.02% | 2.01 | 3.52% |
| 2025-12-10 | 2.54 | 2.65 | 2.52 | 2.59 | +1.57% | 1.52 | 2.57% |
| 2025-12-09 | 2.59 | 2.60 | 2.51 | 2.55 | -1.92% | 1.28 | 2.20% |
| 2025-12-08 | 2.57 | 2.62 | 2.56 | 2.60 | +1.56% | 1.22 | 2.05% |
| 2025-12-05 | 2.55 | 2.57 | 2.50 | 2.56 | +0.39% | 1.01 | 1.74% |
| 2025-12-04 | 2.60 | 2.64 | 2.55 | 2.55 | -1.92% | 0.98 | 1.66% |
| 2025-12-03 | 2.65 | 2.69 | 2.58 | 2.60 | -2.26% | 1.34 | 2.23% |
| 2025-12-02 | 2.71 | 2.71 | 2.61 | 2.66 | -1.12% | 1.26 | 2.07% |
| 2025-12-01 | 2.67 | 2.75 | 2.64 | 2.69 | +1.13% | 2.10 | 3.42% |
| 2025-11-28 | 2.63 | 2.68 | 2.56 | 2.66 | +0.76% | 1.90 | 3.17% |
| 2025-11-27 | 2.72 | 2.73 | 2.62 | 2.64 | -2.58% | 3.08 | 5.07% |
| 2025-11-26 | 2.55 | 2.79 | 2.54 | 2.71 | +6.69% | 5.25 | 8.44% |
| 2025-11-25 | 2.52 | 2.57 | 2.51 | 2.54 | +0.79% | 0.89 | 1.52% |
| 2025-11-24 | 2.51 | 2.55 | 2.48 | 2.52 | +1.20% | 1.08 | 1.88% |
| 2025-11-21 | 2.65 | 2.67 | 2.48 | 2.49 | -6.74% | 1.82 | 3.12% |
| 2025-11-20 | 2.73 | 2.78 | 2.61 | 2.67 | -2.20% | 1.73 | 2.83% |