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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.72 | 2.98 | 2.70 | 2.82 | +2.92% | 5.18 | 8.02% |
| 2025-09-15 | 2.65 | 2.77 | 2.59 | 2.74 | +3.79% | 4.19 | 6.77% |
| 2025-09-12 | 2.63 | 2.69 | 2.62 | 2.64 | 0.00% | 2.40 | 3.94% |
| 2025-09-11 | 2.62 | 2.65 | 2.55 | 2.64 | -0.38% | 2.12 | 3.55% |
| 2025-09-10 | 2.62 | 2.75 | 2.58 | 2.65 | +2.71% | 2.74 | 4.52% |
| 2025-09-09 | 2.60 | 2.65 | 2.56 | 2.58 | -2.64% | 2.39 | 4.02% |
| 2025-09-08 | 2.51 | 2.71 | 2.50 | 2.65 | +3.52% | 3.69 | 6.20% |
| 2025-09-05 | 2.58 | 2.58 | 2.51 | 2.56 | -1.16% | 2.48 | 4.24% |
| 2025-09-04 | 2.61 | 2.64 | 2.55 | 2.59 | -5.47% | 3.63 | 6.12% |
| 2025-09-03 | 2.67 | 2.82 | 2.53 | 2.74 | +3.01% | 6.92 | 11.42% |
| 2025-09-02 | 2.41 | 2.66 | 2.41 | 2.66 | +9.92% | 3.62 | 6.00% |
| 2025-09-01 | 2.34 | 2.43 | 2.31 | 2.42 | +3.42% | 1.54 | 2.82% |
| 2025-08-29 | 2.37 | 2.38 | 2.33 | 2.34 | -2.09% | 1.00 | 1.86% |
| 2025-08-28 | 2.36 | 2.41 | 2.31 | 2.39 | +1.27% | 1.41 | 2.60% |
| 2025-08-27 | 2.47 | 2.47 | 2.36 | 2.36 | -4.07% | 2.08 | 3.76% |
| 2025-08-26 | 2.49 | 2.49 | 2.45 | 2.46 | -1.20% | 1.72 | 3.05% |
| 2025-08-25 | 2.50 | 2.51 | 2.46 | 2.49 | 0.00% | 1.83 | 3.22% |
| 2025-08-22 | 2.52 | 2.56 | 2.47 | 2.49 | -2.73% | 2.15 | 3.75% |
| 2025-08-21 | 2.60 | 2.69 | 2.50 | 2.56 | -1.16% | 3.96 | 6.73% |
| 2025-08-20 | 2.75 | 2.90 | 2.58 | 2.59 | -3.00% | 6.99 | 11.28% |