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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.79 | 7.79 | 7.69 | 7.70 | -1.03% | 0.74 | 0.20% |
| 2026-04-20 | 7.78 | 7.80 | 7.76 | 7.78 | 0.00% | 0.58 | 0.16% |
| 2026-04-17 | 7.78 | 7.83 | 7.74 | 7.78 | -0.13% | 0.70 | 0.19% |
| 2026-04-16 | 7.80 | 7.82 | 7.75 | 7.79 | +0.26% | 0.78 | 0.21% |
| 2026-04-15 | 7.90 | 7.90 | 7.76 | 7.77 | -0.64% | 0.71 | 0.19% |
| 2026-04-14 | 7.82 | 7.83 | 7.75 | 7.82 | +0.51% | 0.81 | 0.22% |
| 2026-04-13 | 7.70 | 7.84 | 7.68 | 7.78 | +0.52% | 0.89 | 0.24% |
| 2026-04-10 | 7.63 | 7.85 | 7.63 | 7.74 | +2.11% | 1.98 | 0.54% |
| 2026-04-09 | 7.65 | 7.67 | 7.57 | 7.58 | -1.81% | 0.73 | 0.20% |
| 2026-04-08 | 7.61 | 7.72 | 7.57 | 7.72 | +2.80% | 1.36 | 0.38% |
| 2026-04-07 | 7.50 | 7.54 | 7.45 | 7.51 | +0.81% | 0.72 | 0.20% |
| 2026-04-03 | 7.53 | 7.55 | 7.45 | 7.45 | -0.80% | 0.73 | 0.21% |
| 2026-04-02 | 7.63 | 7.65 | 7.50 | 7.51 | -2.21% | 1.09 | 0.30% |
| 2026-04-01 | 7.72 | 7.74 | 7.62 | 7.68 | +0.26% | 1.48 | 0.41% |
| 2026-03-31 | 7.75 | 7.81 | 7.66 | 7.66 | -1.29% | 1.21 | 0.33% |
| 2026-03-30 | 7.78 | 7.83 | 7.65 | 7.76 | -1.15% | 1.30 | 0.36% |
| 2026-03-27 | 7.78 | 7.90 | 7.78 | 7.85 | +0.13% | 1.16 | 0.31% |
| 2026-03-26 | 7.95 | 8.00 | 7.82 | 7.84 | -1.38% | 1.17 | 0.31% |
| 2026-03-25 | 7.89 | 8.00 | 7.88 | 7.95 | +0.38% | 1.35 | 0.36% |
| 2026-03-24 | 7.88 | 8.01 | 7.76 | 7.92 | +1.15% | 1.66 | 0.45% |