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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.79 | 2.82 | 2.76 | 2.78 | -1.07% | 1.91 | 2.99% |
| 2025-10-21 | 2.76 | 2.82 | 2.69 | 2.81 | +2.18% | 2.42 | 3.80% |
| 2025-10-20 | 2.82 | 2.85 | 2.73 | 2.75 | -0.36% | 2.11 | 3.33% |
| 2025-10-17 | 2.88 | 2.91 | 2.75 | 2.76 | -5.48% | 3.07 | 4.76% |
| 2025-10-16 | 3.00 | 3.12 | 2.91 | 2.92 | +1.04% | 4.47 | 6.52% |
| 2025-10-15 | 2.86 | 2.89 | 2.81 | 2.89 | -2.69% | 4.13 | 6.30% |
| 2025-10-14 | 2.79 | 3.05 | 2.79 | 2.97 | +7.22% | 7.17 | 10.64% |
| 2025-10-13 | 2.65 | 2.77 | 2.64 | 2.77 | -1.77% | 2.52 | 4.04% |
| 2025-10-10 | 2.83 | 2.92 | 2.79 | 2.82 | -0.70% | 3.21 | 4.92% |
| 2025-10-09 | 2.87 | 2.94 | 2.81 | 2.84 | -1.39% | 3.77 | 5.78% |
| 2025-09-30 | 3.03 | 3.03 | 2.86 | 2.88 | -5.26% | 5.61 | 8.34% |
| 2025-09-29 | 3.05 | 3.19 | 2.94 | 3.04 | -6.46% | 6.29 | 9.00% |
| 2025-09-26 | 3.40 | 3.40 | 3.25 | 3.25 | -9.97% | 5.97 | 7.94% |
| 2025-09-25 | 3.60 | 3.84 | 3.45 | 3.61 | -5.74% | 13.98 | 16.80% |
| 2025-09-24 | 3.20 | 3.83 | 3.20 | 3.83 | +10.06% | 9.66 | 11.65% |
| 2025-09-23 | 3.94 | 4.03 | 3.40 | 3.48 | -4.92% | 19.90 | 22.61% |
| 2025-09-22 | 3.63 | 3.66 | 3.53 | 3.66 | +9.91% | 4.02 | 4.83% |
| 2025-09-19 | 3.23 | 3.33 | 3.02 | 3.33 | +9.90% | 9.37 | 12.71% |
| 2025-09-18 | 2.72 | 3.03 | 2.70 | 3.03 | +10.18% | 4.06 | 5.94% |
| 2025-09-17 | 2.78 | 2.80 | 2.70 | 2.75 | -2.48% | 3.30 | 5.25% |