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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.00 | 8.01 | 7.72 | 7.83 | -3.09% | 2.46 | 0.66% |
| 2026-03-20 | 8.17 | 8.21 | 8.08 | 8.08 | -1.10% | 1.80 | 0.47% |
| 2026-03-19 | 8.08 | 8.24 | 8.06 | 8.17 | 0.00% | 2.46 | 0.64% |
| 2026-03-18 | 8.07 | 8.26 | 8.03 | 8.17 | +1.24% | 2.09 | 0.54% |
| 2026-03-17 | 8.07 | 8.17 | 8.04 | 8.07 | +0.37% | 1.82 | 0.48% |
| 2026-03-16 | 7.94 | 8.04 | 7.92 | 8.04 | +1.39% | 1.23 | 0.33% |
| 2026-03-13 | 7.91 | 8.01 | 7.90 | 7.93 | -0.25% | 1.09 | 0.29% |
| 2026-03-12 | 7.92 | 7.97 | 7.91 | 7.95 | +0.13% | 0.95 | 0.25% |
| 2026-03-11 | 7.93 | 7.96 | 7.89 | 7.94 | +0.25% | 0.77 | 0.20% |
| 2026-03-10 | 7.90 | 7.95 | 7.90 | 7.92 | +0.51% | 0.80 | 0.22% |
| 2026-03-09 | 7.90 | 7.91 | 7.83 | 7.88 | -0.88% | 0.91 | 0.24% |
| 2026-03-06 | 7.85 | 7.97 | 7.83 | 7.95 | +1.02% | 1.01 | 0.27% |
| 2026-03-05 | 7.93 | 7.94 | 7.84 | 7.87 | -0.25% | 1.16 | 0.31% |
| 2026-03-04 | 8.02 | 8.02 | 7.77 | 7.89 | -2.11% | 2.22 | 0.60% |
| 2026-03-03 | 8.16 | 8.20 | 8.05 | 8.06 | -1.23% | 1.75 | 0.46% |
| 2026-03-02 | 8.10 | 8.18 | 8.04 | 8.16 | 0.00% | 1.62 | 0.42% |
| 2026-02-27 | 8.12 | 8.18 | 8.10 | 8.16 | +0.49% | 0.86 | 0.22% |
| 2026-02-26 | 8.20 | 8.21 | 8.11 | 8.12 | -0.73% | 1.00 | 0.26% |
| 2026-02-25 | 8.10 | 8.22 | 8.09 | 8.18 | +0.99% | 1.49 | 0.39% |
| 2026-02-24 | 8.12 | 8.14 | 8.07 | 8.10 | +0.50% | 0.76 | 0.20% |