红棉股份 sz.000523
3.27
+0.62%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.25 | 3.30 | 3.22 | 3.27 | +0.62% | 0.60 | 1.40% |
| 2026-05-22 | 3.24 | 3.26 | 3.20 | 3.25 | +0.93% | 0.60 | 1.41% |
| 2026-05-21 | 3.40 | 3.45 | 3.21 | 3.22 | -5.01% | 1.15 | 2.62% |
| 2026-05-20 | 3.43 | 3.46 | 3.37 | 3.39 | -1.45% | 0.83 | 1.83% |
| 2026-05-19 | 3.46 | 3.48 | 3.41 | 3.44 | -0.86% | 0.81 | 1.78% |
| 2026-05-18 | 3.43 | 3.50 | 3.42 | 3.47 | +0.58% | 1.12 | 2.45% |
| 2026-05-15 | 3.37 | 3.49 | 3.35 | 3.45 | +1.77% | 1.51 | 3.32% |
| 2026-05-14 | 3.41 | 3.44 | 3.31 | 3.39 | -0.29% | 1.12 | 2.51% |
| 2026-05-13 | 3.32 | 3.40 | 3.31 | 3.40 | +2.72% | 0.90 | 2.03% |
| 2026-05-12 | 3.37 | 3.38 | 3.30 | 3.31 | -2.07% | 0.72 | 1.63% |
| 2026-05-11 | 3.39 | 3.40 | 3.35 | 3.38 | -0.29% | 0.72 | 1.60% |
| 2026-05-08 | 3.36 | 3.40 | 3.36 | 3.39 | +0.89% | 0.69 | 1.54% |
| 2026-05-07 | 3.41 | 3.44 | 3.35 | 3.36 | -1.75% | 0.85 | 1.90% |
| 2026-05-06 | 3.46 | 3.46 | 3.40 | 3.42 | -0.87% | 0.90 | 1.98% |
| 2026-04-30 | 3.40 | 3.46 | 3.39 | 3.45 | +0.58% | 0.92 | 2.02% |
| 2026-04-29 | 3.37 | 3.46 | 3.35 | 3.43 | +0.88% | 1.35 | 2.98% |
| 2026-04-28 | 3.34 | 3.55 | 3.34 | 3.40 | +4.29% | 2.05 | 4.53% |
| 2026-04-27 | 3.21 | 3.26 | 3.13 | 3.26 | +1.56% | 1.01 | 2.39% |
| 2026-04-24 | 3.19 | 3.23 | 3.17 | 3.21 | +0.31% | 0.48 | 1.13% |
| 2026-04-23 | 3.23 | 3.24 | 3.18 | 3.20 | -0.93% | 0.57 | 1.34% |