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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.02 | 8.32 | 8.01 | 8.25 | +3.11% | 3.86 | 0.99% |
| 2025-06-23 | 7.87 | 8.05 | 7.85 | 8.01 | +1.90% | 1.71 | 0.45% |
| 2025-06-20 | 7.91 | 7.96 | 7.86 | 7.86 | -0.63% | 1.21 | 0.32% |
| 2025-06-19 | 8.08 | 8.11 | 7.88 | 7.91 | -2.33% | 2.44 | 0.65% |
| 2025-06-18 | 8.18 | 8.18 | 8.04 | 8.10 | -1.21% | 1.97 | 0.51% |
| 2025-06-17 | 8.21 | 8.22 | 8.14 | 8.20 | +0.24% | 1.64 | 0.42% |
| 2025-06-16 | 8.08 | 8.18 | 8.06 | 8.18 | +1.23% | 1.91 | 0.50% |
| 2025-06-13 | 8.18 | 8.21 | 8.08 | 8.08 | -1.81% | 2.60 | 0.68% |
| 2025-06-12 | 8.20 | 8.32 | 8.18 | 8.22 | -0.36% | 2.85 | 0.73% |
| 2025-06-11 | 8.17 | 8.35 | 8.13 | 8.25 | +1.34% | 3.99 | 1.02% |
| 2025-06-10 | 8.28 | 8.28 | 8.06 | 8.15 | -1.80% | 3.75 | 0.97% |
| 2025-06-09 | 8.28 | 8.35 | 8.22 | 8.29 | +1.34% | 4.57 | 1.16% |
| 2025-06-06 | 8.28 | 8.32 | 8.17 | 8.19 | -1.44% | 2.74 | 0.70% |
| 2025-06-05 | 8.27 | 8.34 | 8.20 | 8.30 | +0.24% | 4.44 | 1.13% |
| 2025-06-04 | 8.18 | 8.31 | 8.18 | 8.28 | +0.36% | 4.65 | 1.19% |
| 2025-06-03 | 8.05 | 8.38 | 8.04 | 8.25 | +2.09% | 5.46 | 1.40% |
| 2025-05-30 | 8.07 | 8.25 | 8.03 | 8.09 | -0.61% | 4.58 | 1.19% |
| 2025-05-29 | 8.09 | 8.18 | 8.04 | 8.14 | +0.12% | 4.18 | 1.09% |
| 2025-05-28 | 8.13 | 8.31 | 8.07 | 8.13 | +0.49% | 3.56 | 0.92% |
| 2025-05-27 | 8.12 | 8.16 | 8.06 | 8.09 | -0.73% | 2.52 | 0.66% |