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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.75 | 8.77 | 8.64 | 8.65 | +0.12% | 1.36 | 0.33% |
| 2025-11-19 | 8.63 | 8.67 | 8.56 | 8.64 | +0.12% | 0.89 | 0.22% |
| 2025-11-18 | 8.66 | 8.69 | 8.62 | 8.63 | -0.35% | 0.95 | 0.23% |
| 2025-11-17 | 8.67 | 8.71 | 8.64 | 8.66 | -0.35% | 0.84 | 0.21% |
| 2025-11-14 | 8.66 | 8.75 | 8.65 | 8.69 | -0.11% | 1.06 | 0.26% |
| 2025-11-13 | 8.67 | 8.71 | 8.65 | 8.70 | +0.35% | 0.88 | 0.21% |
| 2025-11-12 | 8.73 | 8.76 | 8.65 | 8.67 | -1.03% | 1.25 | 0.30% |
| 2025-11-11 | 8.80 | 8.81 | 8.73 | 8.76 | -0.45% | 1.15 | 0.28% |
| 2025-11-10 | 8.74 | 8.82 | 8.72 | 8.80 | +0.69% | 1.20 | 0.29% |
| 2025-11-07 | 8.77 | 8.79 | 8.73 | 8.74 | -0.79% | 1.02 | 0.25% |
| 2025-11-06 | 8.79 | 8.86 | 8.77 | 8.81 | +0.23% | 1.61 | 0.39% |
| 2025-11-05 | 8.72 | 8.80 | 8.72 | 8.79 | 0.00% | 1.22 | 0.30% |
| 2025-11-04 | 8.73 | 8.83 | 8.71 | 8.79 | +0.57% | 1.47 | 0.36% |
| 2025-11-03 | 8.75 | 8.79 | 8.64 | 8.74 | -0.34% | 1.80 | 0.44% |
| 2025-10-31 | 8.83 | 8.90 | 8.77 | 8.77 | -2.56% | 3.23 | 0.77% |
| 2025-10-30 | 9.14 | 9.16 | 9.00 | 9.00 | -1.75% | 2.28 | 0.53% |
| 2025-10-29 | 9.05 | 9.18 | 9.02 | 9.16 | +1.33% | 2.89 | 0.67% |
| 2025-10-28 | 9.10 | 9.11 | 9.03 | 9.04 | -0.66% | 1.62 | 0.38% |
| 2025-10-27 | 9.14 | 9.15 | 9.04 | 9.10 | +0.55% | 2.40 | 0.56% |
| 2025-10-24 | 9.01 | 9.05 | 8.96 | 9.05 | +0.44% | 1.87 | 0.44% |