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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.52 | 9.56 | 9.37 | 9.40 | -1.87% | 6.01 | 1.34% |
| 2025-08-18 | 9.45 | 9.73 | 9.25 | 9.58 | +2.67% | 11.46 | 2.54% |
| 2025-08-15 | 8.98 | 9.44 | 8.93 | 9.33 | +3.65% | 9.49 | 2.16% |
| 2025-08-14 | 9.12 | 9.20 | 8.97 | 9.00 | -1.31% | 5.97 | 1.38% |
| 2025-08-13 | 9.04 | 9.20 | 8.91 | 9.12 | +1.33% | 7.00 | 1.62% |
| 2025-08-12 | 9.01 | 9.02 | 8.93 | 9.00 | +0.22% | 3.03 | 0.71% |
| 2025-08-11 | 8.86 | 9.03 | 8.84 | 8.98 | +1.12% | 3.58 | 0.84% |
| 2025-08-08 | 8.98 | 8.98 | 8.85 | 8.88 | -1.43% | 3.58 | 0.85% |
| 2025-08-07 | 9.03 | 9.09 | 8.92 | 9.01 | -0.22% | 4.35 | 1.02% |
| 2025-08-06 | 8.96 | 9.03 | 8.89 | 9.03 | +0.22% | 4.23 | 1.00% |
| 2025-08-05 | 8.87 | 9.20 | 8.86 | 9.01 | +3.19% | 7.85 | 1.83% |
| 2025-08-04 | 8.65 | 8.78 | 8.65 | 8.73 | -0.68% | 3.45 | 0.84% |
| 2025-08-01 | 8.63 | 9.13 | 8.63 | 8.79 | +1.96% | 7.55 | 1.79% |
| 2025-07-31 | 8.78 | 8.84 | 8.59 | 8.62 | -2.14% | 4.17 | 1.01% |
| 2025-07-30 | 8.92 | 8.96 | 8.74 | 8.81 | -1.77% | 3.47 | 0.82% |
| 2025-07-29 | 8.91 | 8.98 | 8.75 | 8.97 | +0.22% | 3.99 | 0.95% |
| 2025-07-28 | 8.85 | 9.07 | 8.81 | 8.95 | +0.78% | 4.17 | 0.98% |
| 2025-07-25 | 8.94 | 9.03 | 8.86 | 8.88 | -0.45% | 4.50 | 1.06% |
| 2025-07-24 | 8.68 | 8.94 | 8.66 | 8.92 | +2.05% | 6.05 | 1.44% |
| 2025-07-23 | 8.82 | 8.96 | 8.73 | 8.74 | -0.90% | 6.42 | 1.53% |