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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.30 | 3.32 | 3.26 | 3.27 | -0.91% | 0.53 | 1.22% |
| 2025-07-22 | 3.29 | 3.30 | 3.25 | 3.30 | +0.30% | 0.60 | 1.38% |
| 2025-07-21 | 3.24 | 3.29 | 3.23 | 3.29 | +1.54% | 0.57 | 1.32% |
| 2025-07-18 | 3.25 | 3.26 | 3.22 | 3.24 | 0.00% | 0.41 | 0.97% |
| 2025-07-17 | 3.25 | 3.28 | 3.24 | 3.24 | -0.31% | 0.42 | 0.97% |
| 2025-07-16 | 3.24 | 3.26 | 3.22 | 3.25 | +0.62% | 0.35 | 0.82% |
| 2025-07-15 | 3.32 | 3.32 | 3.22 | 3.23 | -2.71% | 0.88 | 2.03% |
| 2025-07-14 | 3.30 | 3.32 | 3.30 | 3.32 | +0.30% | 0.38 | 0.87% |
| 2025-07-11 | 3.32 | 3.33 | 3.29 | 3.31 | -0.30% | 0.51 | 1.16% |
| 2025-07-10 | 3.30 | 3.33 | 3.29 | 3.32 | +0.30% | 0.53 | 1.22% |
| 2025-07-09 | 3.29 | 3.32 | 3.28 | 3.31 | +0.30% | 0.56 | 1.29% |
| 2025-07-08 | 3.27 | 3.30 | 3.26 | 3.30 | +0.92% | 0.38 | 0.88% |
| 2025-07-07 | 3.27 | 3.30 | 3.26 | 3.27 | 0.00% | 0.36 | 0.82% |
| 2025-07-04 | 3.29 | 3.30 | 3.25 | 3.27 | -0.91% | 0.45 | 1.03% |
| 2025-07-03 | 3.32 | 3.33 | 3.28 | 3.30 | -0.60% | 0.39 | 0.90% |
| 2025-07-02 | 3.29 | 3.33 | 3.27 | 3.32 | +1.22% | 0.66 | 1.51% |
| 2025-07-01 | 3.27 | 3.29 | 3.25 | 3.28 | +0.61% | 0.39 | 0.89% |
| 2025-06-30 | 3.27 | 3.28 | 3.24 | 3.26 | -0.31% | 0.46 | 1.07% |
| 2025-06-27 | 3.28 | 3.31 | 3.26 | 3.27 | -0.30% | 0.51 | 1.17% |
| 2025-06-26 | 3.29 | 3.31 | 3.26 | 3.28 | -0.61% | 0.67 | 1.54% |