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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.84 | 8.85 | 8.70 | 8.82 | -0.34% | 3.74 | 0.90% |
| 2025-07-21 | 8.69 | 8.88 | 8.65 | 8.85 | +1.60% | 4.87 | 1.16% |
| 2025-07-18 | 8.81 | 8.88 | 8.66 | 8.71 | +0.34% | 4.03 | 0.97% |
| 2025-07-17 | 8.70 | 8.71 | 8.61 | 8.68 | -0.23% | 3.02 | 0.74% |
| 2025-07-16 | 8.64 | 8.72 | 8.59 | 8.70 | +0.46% | 3.50 | 0.85% |
| 2025-07-15 | 8.70 | 8.75 | 8.57 | 8.66 | -0.46% | 4.19 | 1.02% |
| 2025-07-14 | 8.83 | 8.90 | 8.66 | 8.70 | -2.34% | 6.23 | 1.51% |
| 2025-07-11 | 8.72 | 9.09 | 8.61 | 8.91 | +0.67% | 14.79 | 3.50% |
| 2025-07-10 | 8.47 | 8.97 | 8.42 | 8.85 | +6.33% | 12.48 | 3.02% |
| 2025-07-09 | 8.35 | 8.41 | 8.31 | 8.32 | -0.59% | 2.46 | 0.62% |
| 2025-07-08 | 8.35 | 8.39 | 8.30 | 8.37 | +0.60% | 2.79 | 0.70% |
| 2025-07-07 | 8.26 | 8.37 | 8.25 | 8.32 | -0.36% | 2.26 | 0.57% |
| 2025-07-04 | 8.37 | 8.54 | 8.33 | 8.35 | +0.24% | 4.93 | 1.23% |
| 2025-07-03 | 8.35 | 8.38 | 8.31 | 8.33 | +0.12% | 1.94 | 0.49% |
| 2025-07-02 | 8.35 | 8.37 | 8.28 | 8.32 | -0.59% | 1.71 | 0.43% |
| 2025-07-01 | 8.40 | 8.46 | 8.32 | 8.37 | -0.59% | 1.91 | 0.48% |
| 2025-06-30 | 8.49 | 8.53 | 8.34 | 8.42 | -1.05% | 3.18 | 0.80% |
| 2025-06-27 | 8.54 | 8.75 | 8.48 | 8.51 | -0.47% | 5.13 | 1.26% |
| 2025-06-26 | 8.53 | 8.67 | 8.38 | 8.55 | 0.00% | 6.48 | 1.60% |
| 2025-06-25 | 8.27 | 8.59 | 8.23 | 8.55 | +3.61% | 7.03 | 1.76% |