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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.90 | 9.01 | 8.82 | 9.01 | +0.78% | 1.90 | 0.45% |
| 2025-10-22 | 8.91 | 9.00 | 8.82 | 8.94 | +0.34% | 1.97 | 0.47% |
| 2025-10-21 | 8.86 | 9.02 | 8.82 | 8.91 | +0.68% | 1.97 | 0.47% |
| 2025-10-20 | 8.96 | 8.97 | 8.80 | 8.85 | 0.00% | 1.67 | 0.40% |
| 2025-10-17 | 9.04 | 9.13 | 8.85 | 8.85 | -2.53% | 2.73 | 0.64% |
| 2025-10-16 | 9.12 | 9.14 | 9.04 | 9.08 | -0.44% | 1.65 | 0.39% |
| 2025-10-15 | 9.09 | 9.16 | 8.97 | 9.12 | +0.33% | 2.73 | 0.64% |
| 2025-10-14 | 9.21 | 9.28 | 9.06 | 9.09 | -1.30% | 3.14 | 0.72% |
| 2025-10-13 | 8.95 | 9.27 | 8.89 | 9.21 | -0.32% | 4.13 | 0.96% |
| 2025-10-10 | 9.12 | 9.33 | 9.10 | 9.24 | -0.43% | 6.90 | 1.58% |
| 2025-10-09 | 8.82 | 9.66 | 8.79 | 9.28 | +5.66% | 11.23 | 2.54% |
| 2025-09-30 | 8.85 | 8.89 | 8.77 | 8.78 | -1.12% | 2.01 | 0.48% |
| 2025-09-29 | 8.62 | 9.03 | 8.56 | 8.88 | +3.00% | 3.96 | 0.95% |
| 2025-09-26 | 8.61 | 8.71 | 8.60 | 8.62 | -0.12% | 1.26 | 0.31% |
| 2025-09-25 | 8.65 | 8.70 | 8.61 | 8.63 | -0.46% | 1.23 | 0.30% |
| 2025-09-24 | 8.53 | 8.69 | 8.52 | 8.67 | +1.28% | 1.55 | 0.38% |
| 2025-09-23 | 8.70 | 8.70 | 8.46 | 8.56 | -1.94% | 1.92 | 0.47% |
| 2025-09-22 | 8.69 | 8.73 | 8.64 | 8.73 | +0.46% | 1.33 | 0.32% |
| 2025-09-19 | 8.75 | 8.79 | 8.65 | 8.69 | -0.68% | 1.43 | 0.35% |
| 2025-09-18 | 9.00 | 9.02 | 8.68 | 8.75 | -2.65% | 3.32 | 0.79% |