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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.30 | 3.35 | 3.29 | 3.35 | +1.52% | 0.89 | 2.01% |
| 2025-08-19 | 3.29 | 3.32 | 3.28 | 3.30 | +0.30% | 0.55 | 1.25% |
| 2025-08-18 | 3.27 | 3.32 | 3.25 | 3.29 | +0.61% | 0.60 | 1.36% |
| 2025-08-15 | 3.24 | 3.28 | 3.24 | 3.27 | +0.62% | 0.47 | 1.09% |
| 2025-08-14 | 3.31 | 3.31 | 3.24 | 3.25 | -1.81% | 0.62 | 1.43% |
| 2025-08-13 | 3.33 | 3.34 | 3.29 | 3.31 | -0.30% | 0.50 | 1.14% |
| 2025-08-12 | 3.33 | 3.36 | 3.31 | 3.32 | -0.60% | 0.50 | 1.13% |
| 2025-08-11 | 3.32 | 3.34 | 3.30 | 3.34 | +0.60% | 0.56 | 1.28% |
| 2025-08-08 | 3.31 | 3.34 | 3.30 | 3.32 | 0.00% | 0.44 | 1.00% |
| 2025-08-07 | 3.31 | 3.35 | 3.29 | 3.32 | +0.61% | 0.49 | 1.12% |
| 2025-08-06 | 3.33 | 3.33 | 3.28 | 3.30 | -0.60% | 0.46 | 1.04% |
| 2025-08-05 | 3.26 | 3.36 | 3.25 | 3.32 | +1.53% | 0.68 | 1.54% |
| 2025-08-04 | 3.24 | 3.27 | 3.23 | 3.27 | +0.31% | 0.31 | 0.73% |
| 2025-08-01 | 3.27 | 3.29 | 3.25 | 3.26 | -0.31% | 0.40 | 0.92% |
| 2025-07-31 | 3.35 | 3.36 | 3.25 | 3.27 | -2.68% | 0.88 | 2.03% |
| 2025-07-30 | 3.31 | 3.38 | 3.30 | 3.36 | +1.20% | 0.97 | 2.19% |
| 2025-07-29 | 3.35 | 3.37 | 3.28 | 3.32 | 0.00% | 0.60 | 1.36% |
| 2025-07-28 | 3.34 | 3.36 | 3.30 | 3.32 | -0.30% | 0.53 | 1.20% |
| 2025-07-25 | 3.39 | 3.39 | 3.33 | 3.33 | -1.48% | 0.68 | 1.53% |
| 2025-07-24 | 3.28 | 3.38 | 3.27 | 3.38 | +3.36% | 1.09 | 2.46% |