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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.26 | 3.26 | 3.21 | 3.23 | -0.92% | 0.49 | 1.13% |
| 2026-04-21 | 3.25 | 3.29 | 3.23 | 3.26 | +0.62% | 0.65 | 1.51% |
| 2026-04-20 | 3.21 | 3.25 | 3.20 | 3.24 | +0.62% | 0.52 | 1.21% |
| 2026-04-17 | 3.23 | 3.23 | 3.17 | 3.22 | -0.31% | 0.66 | 1.55% |
| 2026-04-16 | 3.22 | 3.24 | 3.19 | 3.23 | +0.31% | 0.89 | 2.10% |
| 2026-04-15 | 3.28 | 3.28 | 3.21 | 3.22 | -1.53% | 0.53 | 1.24% |
| 2026-04-14 | 3.29 | 3.32 | 3.24 | 3.27 | -0.30% | 0.64 | 1.48% |
| 2026-04-13 | 3.23 | 3.29 | 3.20 | 3.28 | +1.23% | 0.67 | 1.56% |
| 2026-04-10 | 3.23 | 3.27 | 3.22 | 3.24 | +0.62% | 0.70 | 1.63% |
| 2026-04-09 | 3.29 | 3.30 | 3.20 | 3.22 | -2.72% | 0.80 | 1.86% |
| 2026-04-08 | 3.30 | 3.32 | 3.25 | 3.31 | +2.16% | 0.75 | 1.72% |
| 2026-04-07 | 3.17 | 3.26 | 3.15 | 3.24 | +2.53% | 0.60 | 1.41% |
| 2026-04-03 | 3.32 | 3.33 | 3.15 | 3.16 | -4.82% | 1.00 | 2.36% |
| 2026-04-02 | 3.36 | 3.38 | 3.29 | 3.32 | -1.48% | 0.71 | 1.62% |
| 2026-04-01 | 3.46 | 3.48 | 3.34 | 3.37 | -1.46% | 0.93 | 2.08% |
| 2026-03-31 | 3.51 | 3.60 | 3.41 | 3.42 | -2.29% | 0.95 | 2.07% |
| 2026-03-30 | 3.46 | 3.53 | 3.44 | 3.50 | -0.28% | 0.85 | 1.84% |
| 2026-03-27 | 3.41 | 3.51 | 3.40 | 3.51 | +2.03% | 0.70 | 1.51% |
| 2026-03-26 | 3.48 | 3.50 | 3.42 | 3.44 | -1.15% | 0.73 | 1.60% |
| 2026-03-25 | 3.42 | 3.48 | 3.40 | 3.48 | +1.75% | 0.94 | 2.06% |