红塔证券 sh.601236
7.00
-1.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.12 | 7.16 | 6.96 | 7.00 | -1.82% | 1.25 | 0.38% |
| 2026-05-21 | 7.15 | 7.30 | 7.12 | 7.13 | -0.14% | 1.31 | 0.38% |
| 2026-05-20 | 7.22 | 7.22 | 7.10 | 7.14 | -1.11% | 0.67 | 0.20% |
| 2026-05-19 | 7.17 | 7.23 | 7.14 | 7.22 | +0.84% | 0.58 | 0.17% |
| 2026-05-18 | 7.20 | 7.24 | 7.13 | 7.16 | -0.69% | 0.63 | 0.19% |
| 2026-05-15 | 7.34 | 7.36 | 7.18 | 7.21 | -1.77% | 1.03 | 0.30% |
| 2026-05-14 | 7.50 | 7.52 | 7.34 | 7.34 | -2.00% | 1.02 | 0.29% |
| 2026-05-13 | 7.53 | 7.56 | 7.45 | 7.49 | -0.93% | 1.44 | 0.41% |
| 2026-05-12 | 7.56 | 7.61 | 7.51 | 7.56 | +0.13% | 1.39 | 0.39% |
| 2026-05-11 | 7.50 | 7.57 | 7.48 | 7.55 | +0.67% | 1.48 | 0.42% |
| 2026-05-08 | 7.48 | 7.53 | 7.47 | 7.50 | -0.27% | 0.87 | 0.25% |
| 2026-05-07 | 7.56 | 7.57 | 7.48 | 7.52 | -0.27% | 1.01 | 0.29% |
| 2026-05-06 | 7.51 | 7.58 | 7.49 | 7.54 | +0.53% | 1.47 | 0.42% |
| 2026-04-30 | 7.56 | 7.65 | 7.50 | 7.50 | -2.85% | 2.11 | 0.59% |
| 2026-04-29 | 7.70 | 7.74 | 7.63 | 7.72 | +0.65% | 1.02 | 0.28% |
| 2026-04-28 | 7.60 | 7.74 | 7.58 | 7.67 | +1.19% | 1.18 | 0.32% |
| 2026-04-27 | 7.60 | 7.65 | 7.57 | 7.58 | -0.52% | 0.65 | 0.18% |
| 2026-04-24 | 7.67 | 7.69 | 7.60 | 7.62 | -0.78% | 0.59 | 0.16% |
| 2026-04-23 | 7.72 | 7.74 | 7.66 | 7.68 | -0.39% | 0.64 | 0.18% |
| 2026-04-22 | 7.67 | 7.77 | 7.66 | 7.71 | +0.13% | 0.78 | 0.21% |