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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.11 | 8.20 | 8.04 | 8.15 | -0.36% | 4.01 | 1.04% |
| 2025-05-23 | 8.50 | 8.50 | 8.18 | 8.18 | -3.52% | 6.88 | 1.75% |
| 2025-05-22 | 8.34 | 8.60 | 8.30 | 8.47 | +0.12% | 6.74 | 1.68% |
| 2025-05-21 | 8.22 | 8.62 | 8.22 | 8.46 | +2.04% | 10.15 | 2.52% |
| 2025-05-20 | 8.35 | 8.49 | 8.21 | 8.29 | -0.60% | 7.32 | 1.85% |
| 2025-05-19 | 8.31 | 8.42 | 8.21 | 8.34 | -0.94% | 7.26 | 1.84% |
| 2025-05-16 | 8.26 | 8.60 | 8.12 | 8.42 | +1.07% | 11.98 | 3.03% |
| 2025-05-15 | 8.53 | 8.81 | 8.31 | 8.33 | +0.36% | 18.92 | 4.65% |
| 2025-05-14 | 7.58 | 8.30 | 7.53 | 8.30 | +10.01% | 9.13 | 2.39% |
| 2025-05-13 | 7.61 | 7.63 | 7.48 | 7.55 | +0.13% | 1.19 | 0.33% |
| 2025-05-12 | 7.44 | 7.55 | 7.40 | 7.54 | +1.88% | 1.25 | 0.35% |
| 2025-05-09 | 7.42 | 7.44 | 7.33 | 7.40 | -0.40% | 1.02 | 0.29% |
| 2025-05-08 | 7.39 | 7.45 | 7.37 | 7.43 | +0.13% | 1.00 | 0.28% |
| 2025-05-07 | 7.54 | 7.61 | 7.40 | 7.42 | +0.40% | 1.53 | 0.43% |
| 2025-05-06 | 7.33 | 7.44 | 7.32 | 7.39 | +2.03% | 1.55 | 0.44% |