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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.30 | 3.31 | 3.25 | 3.30 | 0.00% | 0.67 | 1.53% |
| 2025-06-24 | 3.30 | 3.32 | 3.25 | 3.30 | +1.54% | 0.91 | 2.09% |
| 2025-06-23 | 3.21 | 3.25 | 3.18 | 3.25 | +0.93% | 0.41 | 0.97% |
| 2025-06-20 | 3.21 | 3.24 | 3.18 | 3.22 | +0.31% | 0.40 | 0.93% |
| 2025-06-19 | 3.26 | 3.27 | 3.19 | 3.21 | -1.83% | 0.57 | 1.33% |
| 2025-06-18 | 3.31 | 3.31 | 3.25 | 3.27 | -1.21% | 0.46 | 1.05% |
| 2025-06-17 | 3.33 | 3.34 | 3.28 | 3.31 | -0.30% | 0.52 | 1.19% |
| 2025-06-16 | 3.34 | 3.36 | 3.31 | 3.32 | -0.30% | 0.47 | 1.06% |
| 2025-06-13 | 3.39 | 3.41 | 3.32 | 3.33 | -2.35% | 0.60 | 1.36% |
| 2025-06-12 | 3.42 | 3.42 | 3.36 | 3.41 | -0.58% | 0.65 | 1.44% |
| 2025-06-11 | 3.41 | 3.44 | 3.38 | 3.43 | +0.59% | 0.58 | 1.28% |
| 2025-06-10 | 3.45 | 3.47 | 3.36 | 3.41 | -1.16% | 0.85 | 1.88% |
| 2025-06-09 | 3.43 | 3.46 | 3.42 | 3.45 | +0.29% | 0.72 | 1.58% |
| 2025-06-06 | 3.47 | 3.48 | 3.42 | 3.44 | -1.15% | 0.68 | 1.49% |
| 2025-06-05 | 3.58 | 3.61 | 3.45 | 3.48 | -3.06% | 1.52 | 3.27% |
| 2025-06-04 | 3.41 | 3.68 | 3.41 | 3.59 | +4.66% | 2.56 | 5.42% |
| 2025-06-03 | 3.36 | 3.44 | 3.34 | 3.43 | +1.48% | 0.70 | 1.54% |
| 2025-05-30 | 3.37 | 3.44 | 3.36 | 3.38 | -0.29% | 0.77 | 1.72% |
| 2025-05-29 | 3.38 | 3.41 | 3.32 | 3.39 | +0.30% | 0.70 | 1.56% |
| 2025-05-28 | 3.34 | 3.41 | 3.32 | 3.38 | +0.90% | 0.82 | 1.85% |