红塔证券 sh.601236
7.03
+0.43%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.44 | 8.45 | 8.34 | 8.34 | -0.83% | 1.01 | 0.26% |
| 2025-12-17 | 8.36 | 8.45 | 8.21 | 8.41 | +0.72% | 1.56 | 0.40% |
| 2025-12-16 | 8.43 | 8.47 | 8.35 | 8.35 | -1.18% | 0.92 | 0.23% |
| 2025-12-15 | 8.44 | 8.53 | 8.42 | 8.45 | -0.35% | 0.72 | 0.18% |
| 2025-12-12 | 8.47 | 8.53 | 8.42 | 8.48 | +0.24% | 0.92 | 0.23% |
| 2025-12-11 | 8.54 | 8.56 | 8.44 | 8.46 | -1.05% | 0.77 | 0.19% |
| 2025-12-10 | 8.49 | 8.58 | 8.48 | 8.55 | +0.47% | 0.82 | 0.20% |
| 2025-12-09 | 8.56 | 8.59 | 8.50 | 8.51 | -0.82% | 0.88 | 0.22% |
| 2025-12-08 | 8.60 | 8.68 | 8.57 | 8.58 | +0.70% | 2.01 | 0.49% |
| 2025-12-05 | 8.37 | 8.57 | 8.35 | 8.52 | +1.79% | 1.59 | 0.40% |
| 2025-12-04 | 8.42 | 8.44 | 8.36 | 8.37 | -0.48% | 0.77 | 0.19% |
| 2025-12-03 | 8.52 | 8.55 | 8.41 | 8.41 | -1.18% | 1.18 | 0.30% |
| 2025-12-02 | 8.63 | 8.69 | 8.51 | 8.51 | -1.05% | 1.02 | 0.25% |
| 2025-12-01 | 8.55 | 8.62 | 8.55 | 8.60 | 0.00% | 0.92 | 0.23% |
| 2025-11-28 | 8.52 | 8.60 | 8.50 | 8.60 | +0.70% | 0.79 | 0.20% |
| 2025-11-27 | 8.53 | 8.59 | 8.50 | 8.54 | -0.70% | 0.96 | 0.24% |
| 2025-11-26 | 8.54 | 8.74 | 8.50 | 8.60 | +1.18% | 1.62 | 0.40% |
| 2025-11-25 | 8.53 | 8.56 | 8.49 | 8.50 | +0.12% | 0.67 | 0.17% |
| 2025-11-24 | 8.49 | 8.54 | 8.43 | 8.49 | +0.24% | 0.64 | 0.16% |
| 2025-11-21 | 8.58 | 8.66 | 8.40 | 8.47 | -2.08% | 1.60 | 0.40% |