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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.34 | 8.36 | 8.24 | 8.25 | -0.72% | 1.40 | 0.36% |
| 2026-01-15 | 8.41 | 8.44 | 8.28 | 8.31 | -1.66% | 2.07 | 0.53% |
| 2026-01-14 | 8.46 | 8.63 | 8.43 | 8.45 | -0.47% | 2.71 | 0.67% |
| 2026-01-13 | 8.56 | 8.60 | 8.45 | 8.49 | -0.82% | 1.88 | 0.47% |
| 2026-01-12 | 8.44 | 8.58 | 8.42 | 8.56 | +1.30% | 2.34 | 0.58% |
| 2026-01-09 | 8.41 | 8.48 | 8.37 | 8.45 | +0.48% | 1.53 | 0.38% |
| 2026-01-08 | 8.41 | 8.43 | 8.37 | 8.41 | -0.47% | 1.41 | 0.36% |
| 2026-01-07 | 8.53 | 8.55 | 8.42 | 8.45 | -0.94% | 1.48 | 0.37% |
| 2026-01-06 | 8.36 | 8.54 | 8.34 | 8.53 | +2.40% | 2.85 | 0.71% |
| 2026-01-05 | 8.20 | 8.33 | 8.18 | 8.33 | +1.71% | 1.61 | 0.41% |
| 2025-12-31 | 8.24 | 8.24 | 8.16 | 8.19 | -0.36% | 1.31 | 0.34% |
| 2025-12-30 | 8.34 | 8.37 | 8.22 | 8.22 | -1.44% | 1.56 | 0.40% |
| 2025-12-29 | 8.37 | 8.41 | 8.32 | 8.34 | -0.36% | 0.89 | 0.23% |
| 2025-12-26 | 8.33 | 8.40 | 8.29 | 8.37 | +0.72% | 1.25 | 0.32% |
| 2025-12-25 | 8.28 | 8.33 | 8.25 | 8.31 | +0.48% | 0.62 | 0.16% |
| 2025-12-24 | 8.20 | 8.27 | 8.17 | 8.27 | +0.85% | 0.77 | 0.20% |
| 2025-12-23 | 8.37 | 8.37 | 8.20 | 8.20 | -1.91% | 1.22 | 0.31% |
| 2025-12-22 | 8.37 | 8.39 | 8.35 | 8.36 | 0.00% | 0.58 | 0.15% |
| 2025-12-19 | 8.33 | 8.41 | 8.33 | 8.36 | +0.24% | 0.78 | 0.20% |
| 2025-12-18 | 8.44 | 8.45 | 8.34 | 8.34 | -0.83% | 1.01 | 0.26% |