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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.10 | 8.15 | 8.06 | 8.06 | -0.49% | 0.97 | 0.25% |
| 2026-02-12 | 8.14 | 8.16 | 8.09 | 8.10 | -0.74% | 1.01 | 0.26% |
| 2026-02-11 | 8.20 | 8.22 | 8.13 | 8.16 | -0.73% | 1.28 | 0.33% |
| 2026-02-10 | 8.24 | 8.26 | 8.20 | 8.22 | -0.36% | 1.13 | 0.29% |
| 2026-02-09 | 8.22 | 8.25 | 8.20 | 8.25 | +0.73% | 1.12 | 0.29% |
| 2026-02-06 | 8.23 | 8.25 | 8.19 | 8.19 | -0.73% | 1.18 | 0.31% |
| 2026-02-05 | 8.20 | 8.31 | 8.19 | 8.25 | -0.12% | 1.69 | 0.43% |
| 2026-02-04 | 8.23 | 8.32 | 8.18 | 8.26 | +0.85% | 1.83 | 0.47% |
| 2026-02-03 | 8.20 | 8.21 | 8.11 | 8.19 | +0.61% | 1.12 | 0.29% |
| 2026-02-02 | 8.15 | 8.26 | 8.13 | 8.14 | -0.37% | 1.45 | 0.37% |
| 2026-01-30 | 8.26 | 8.26 | 8.13 | 8.17 | -1.09% | 1.42 | 0.37% |
| 2026-01-29 | 8.15 | 8.27 | 8.09 | 8.26 | +1.10% | 2.10 | 0.54% |
| 2026-01-28 | 8.19 | 8.26 | 8.16 | 8.17 | +0.74% | 1.90 | 0.49% |
| 2026-01-27 | 8.19 | 8.20 | 8.02 | 8.11 | -1.10% | 1.78 | 0.47% |
| 2026-01-26 | 8.24 | 8.30 | 8.18 | 8.20 | -0.49% | 2.44 | 0.63% |
| 2026-01-23 | 8.28 | 8.28 | 8.22 | 8.24 | 0.00% | 1.39 | 0.36% |
| 2026-01-22 | 8.26 | 8.29 | 8.22 | 8.24 | +0.12% | 1.19 | 0.31% |
| 2026-01-21 | 8.25 | 8.27 | 8.20 | 8.23 | -0.36% | 1.11 | 0.28% |
| 2026-01-20 | 8.28 | 8.29 | 8.23 | 8.26 | 0.00% | 1.03 | 0.26% |
| 2026-01-19 | 8.25 | 8.28 | 8.21 | 8.26 | +0.12% | 1.04 | 0.27% |