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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.28 | 3.45 | 3.27 | 3.35 | +2.13% | 1.16 | 2.59% |
| 2025-05-26 | 3.25 | 3.32 | 3.22 | 3.28 | +1.23% | 0.48 | 1.11% |
| 2025-05-23 | 3.31 | 3.34 | 3.24 | 3.24 | -2.41% | 0.65 | 1.50% |
| 2025-05-22 | 3.42 | 3.43 | 3.31 | 3.32 | -3.49% | 0.70 | 1.58% |
| 2025-05-21 | 3.48 | 3.52 | 3.42 | 3.44 | -0.86% | 0.70 | 1.53% |
| 2025-05-20 | 3.46 | 3.51 | 3.42 | 3.47 | +0.87% | 0.97 | 2.11% |
| 2025-05-19 | 3.35 | 3.44 | 3.35 | 3.44 | +2.38% | 1.09 | 2.43% |
| 2025-05-16 | 3.30 | 3.37 | 3.26 | 3.36 | +1.20% | 0.79 | 1.80% |
| 2025-05-15 | 3.28 | 3.33 | 3.27 | 3.32 | +0.61% | 0.63 | 1.45% |
| 2025-05-14 | 3.32 | 3.33 | 3.26 | 3.30 | -0.30% | 0.54 | 1.24% |
| 2025-05-13 | 3.31 | 3.38 | 3.30 | 3.31 | +0.61% | 0.93 | 2.10% |
| 2025-05-12 | 3.33 | 3.34 | 3.25 | 3.29 | -1.50% | 0.83 | 1.92% |
| 2025-05-09 | 3.26 | 3.41 | 3.22 | 3.34 | +2.14% | 1.46 | 3.31% |
| 2025-05-08 | 3.24 | 3.28 | 3.20 | 3.27 | +0.31% | 0.61 | 1.41% |
| 2025-05-07 | 3.26 | 3.32 | 3.22 | 3.26 | +1.24% | 0.74 | 1.71% |
| 2025-05-06 | 3.19 | 3.23 | 3.18 | 3.22 | +1.58% | 0.66 | 1.55% |