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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.82 | 3.93 | 3.81 | 3.92 | +3.98% | 2.59 | 5.02% |
| 2026-02-13 | 3.87 | 3.90 | 3.77 | 3.77 | -1.82% | 2.18 | 4.32% |
| 2026-02-12 | 3.94 | 3.95 | 3.81 | 3.84 | -1.29% | 2.82 | 5.52% |
| 2026-02-11 | 4.01 | 4.01 | 3.88 | 3.89 | -3.23% | 2.84 | 5.45% |
| 2026-02-10 | 4.07 | 4.10 | 3.96 | 4.02 | -1.47% | 2.64 | 4.97% |
| 2026-02-09 | 4.09 | 4.17 | 4.03 | 4.08 | +0.25% | 4.13 | 7.66% |
| 2026-02-06 | 4.13 | 4.20 | 4.02 | 4.07 | -1.69% | 8.23 | 15.13% |
| 2026-02-05 | 3.87 | 4.29 | 3.85 | 4.14 | +6.15% | 10.36 | 18.55% |
| 2026-02-04 | 3.81 | 3.93 | 3.78 | 3.90 | +2.36% | 2.15 | 4.18% |
| 2026-02-03 | 3.85 | 3.86 | 3.77 | 3.81 | +1.06% | 1.80 | 3.57% |
| 2026-02-02 | 3.92 | 3.94 | 3.76 | 3.77 | -5.75% | 2.62 | 5.17% |
| 2026-01-30 | 4.07 | 4.17 | 3.91 | 4.00 | -3.61% | 3.52 | 6.61% |
| 2026-01-29 | 3.98 | 4.19 | 3.95 | 4.15 | +4.27% | 4.65 | 8.59% |
| 2026-01-28 | 4.03 | 4.06 | 3.95 | 3.98 | -0.99% | 1.80 | 3.41% |
| 2026-01-27 | 4.14 | 4.15 | 3.96 | 4.02 | -2.66% | 2.57 | 4.81% |
| 2026-01-26 | 4.18 | 4.20 | 4.08 | 4.13 | -1.67% | 2.86 | 5.23% |
| 2026-01-23 | 4.18 | 4.27 | 4.14 | 4.20 | +0.96% | 4.20 | 7.53% |
| 2026-01-22 | 4.16 | 4.23 | 4.13 | 4.16 | +0.24% | 3.72 | 6.73% |
| 2026-01-21 | 4.30 | 4.41 | 4.11 | 4.15 | -2.12% | 8.20 | 14.70% |
| 2026-01-20 | 3.82 | 4.24 | 3.81 | 4.24 | +10.13% | 5.09 | 9.38% |