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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.77 | 2.83 | 2.71 | 2.73 | -1.80% | 1.47 | 2.33% |
| 2025-11-18 | 2.85 | 2.88 | 2.71 | 2.78 | -2.46% | 2.14 | 3.37% |
| 2025-11-17 | 2.84 | 2.92 | 2.80 | 2.85 | +0.71% | 2.63 | 4.03% |
| 2025-11-14 | 2.75 | 2.86 | 2.74 | 2.83 | +2.54% | 3.34 | 5.17% |
| 2025-11-13 | 2.72 | 2.77 | 2.71 | 2.76 | +1.10% | 2.16 | 3.43% |
| 2025-11-12 | 2.71 | 2.73 | 2.65 | 2.73 | +1.11% | 1.75 | 2.83% |
| 2025-11-11 | 2.68 | 2.72 | 2.66 | 2.70 | +1.12% | 1.70 | 2.76% |
| 2025-11-10 | 2.59 | 2.68 | 2.59 | 2.67 | +2.69% | 2.02 | 3.32% |
| 2025-11-07 | 2.63 | 2.64 | 2.60 | 2.60 | -0.76% | 1.01 | 1.69% |
| 2025-11-06 | 2.69 | 2.70 | 2.61 | 2.62 | -2.24% | 1.51 | 2.51% |
| 2025-11-05 | 2.64 | 2.72 | 2.63 | 2.68 | +0.75% | 1.60 | 2.59% |
| 2025-11-04 | 2.66 | 2.68 | 2.63 | 2.66 | 0.00% | 1.30 | 2.14% |
| 2025-11-03 | 2.61 | 2.67 | 2.60 | 2.66 | +2.31% | 1.50 | 2.47% |
| 2025-10-31 | 2.54 | 2.64 | 2.54 | 2.60 | +2.36% | 1.90 | 3.19% |
| 2025-10-30 | 2.62 | 2.64 | 2.54 | 2.54 | -4.15% | 1.97 | 3.34% |
| 2025-10-29 | 2.67 | 2.67 | 2.61 | 2.65 | -0.75% | 1.35 | 2.24% |
| 2025-10-28 | 2.69 | 2.70 | 2.65 | 2.67 | -0.37% | 1.47 | 2.39% |
| 2025-10-27 | 2.68 | 2.71 | 2.67 | 2.68 | 0.00% | 1.45 | 2.35% |
| 2025-10-24 | 2.74 | 2.77 | 2.67 | 2.68 | -2.55% | 1.81 | 2.92% |
| 2025-10-23 | 2.78 | 2.78 | 2.70 | 2.75 | -1.08% | 1.70 | 2.73% |