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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.90 | 8.98 | 8.80 | 8.96 | +0.67% | 2.14 | 0.51% |
| 2025-09-15 | 8.91 | 8.96 | 8.88 | 8.90 | -0.11% | 1.54 | 0.36% |
| 2025-09-12 | 8.99 | 9.00 | 8.91 | 8.91 | -0.89% | 2.07 | 0.49% |
| 2025-09-11 | 8.77 | 9.01 | 8.75 | 8.99 | +2.15% | 3.36 | 0.80% |
| 2025-09-10 | 8.85 | 8.89 | 8.72 | 8.80 | -0.67% | 2.17 | 0.52% |
| 2025-09-09 | 8.92 | 8.96 | 8.85 | 8.86 | -0.67% | 2.17 | 0.51% |
| 2025-09-08 | 8.92 | 8.96 | 8.87 | 8.92 | -0.55% | 2.34 | 0.55% |
| 2025-09-05 | 8.95 | 8.98 | 8.85 | 8.97 | +0.67% | 2.63 | 0.62% |
| 2025-09-04 | 8.85 | 9.01 | 8.82 | 8.91 | -0.11% | 3.42 | 0.81% |
| 2025-09-03 | 9.25 | 9.26 | 8.84 | 8.92 | -2.92% | 3.76 | 0.88% |
| 2025-09-02 | 9.29 | 9.30 | 9.08 | 9.19 | -1.07% | 4.13 | 0.95% |
| 2025-09-01 | 9.42 | 9.43 | 9.21 | 9.29 | -1.37% | 3.82 | 0.87% |
| 2025-08-29 | 9.50 | 9.58 | 9.36 | 9.42 | -1.46% | 4.98 | 1.11% |
| 2025-08-28 | 9.37 | 9.57 | 9.24 | 9.56 | +1.80% | 4.67 | 1.05% |
| 2025-08-27 | 9.67 | 9.75 | 9.38 | 9.39 | -2.78% | 5.82 | 1.28% |
| 2025-08-26 | 9.70 | 9.84 | 9.61 | 9.66 | -1.32% | 4.93 | 1.07% |
| 2025-08-25 | 9.87 | 10.07 | 9.62 | 9.79 | +1.13% | 10.55 | 2.28% |
| 2025-08-22 | 9.33 | 9.68 | 9.30 | 9.68 | +3.40% | 7.87 | 1.74% |
| 2025-08-21 | 9.53 | 9.56 | 9.29 | 9.36 | -1.16% | 3.85 | 0.86% |
| 2025-08-20 | 9.36 | 9.47 | 9.23 | 9.47 | +0.74% | 4.87 | 1.10% |