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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.34 | 3.42 | 3.28 | 3.42 | +4.59% | 0.97 | 2.19% |
| 2026-03-23 | 3.40 | 3.42 | 3.25 | 3.27 | -5.22% | 1.21 | 2.75% |
| 2026-03-20 | 3.56 | 3.59 | 3.44 | 3.45 | -3.09% | 1.18 | 2.54% |
| 2026-03-19 | 3.64 | 3.65 | 3.54 | 3.56 | -3.00% | 0.97 | 2.03% |
| 2026-03-18 | 3.64 | 3.68 | 3.62 | 3.67 | +0.82% | 0.87 | 1.80% |
| 2026-03-17 | 3.71 | 3.76 | 3.64 | 3.64 | -1.62% | 1.17 | 2.39% |
| 2026-03-16 | 3.65 | 3.72 | 3.64 | 3.70 | +1.09% | 0.79 | 1.61% |
| 2026-03-13 | 3.65 | 3.73 | 3.64 | 3.66 | -0.27% | 0.90 | 1.85% |
| 2026-03-12 | 3.73 | 3.74 | 3.66 | 3.67 | -1.61% | 0.77 | 1.57% |
| 2026-03-11 | 3.70 | 3.76 | 3.62 | 3.73 | +1.36% | 1.31 | 2.67% |
| 2026-03-10 | 3.73 | 3.73 | 3.67 | 3.68 | -0.54% | 0.94 | 1.92% |
| 2026-03-09 | 3.71 | 3.76 | 3.67 | 3.70 | -0.80% | 1.16 | 2.37% |
| 2026-03-06 | 3.61 | 3.74 | 3.60 | 3.73 | +3.04% | 1.29 | 2.64% |
| 2026-03-05 | 3.62 | 3.66 | 3.60 | 3.62 | +1.40% | 1.05 | 2.18% |
| 2026-03-04 | 3.55 | 3.63 | 3.52 | 3.57 | -0.83% | 1.15 | 2.43% |
| 2026-03-03 | 3.82 | 3.84 | 3.59 | 3.60 | -6.01% | 2.42 | 4.98% |
| 2026-03-02 | 3.82 | 3.88 | 3.77 | 3.83 | -1.79% | 1.73 | 3.43% |
| 2026-02-27 | 3.88 | 3.91 | 3.84 | 3.90 | +0.52% | 1.41 | 2.74% |
| 2026-02-26 | 3.96 | 3.98 | 3.86 | 3.88 | -1.77% | 1.79 | 3.47% |
| 2026-02-25 | 3.92 | 4.00 | 3.90 | 3.95 | +0.77% | 2.22 | 4.24% |