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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.74 | 3.90 | 3.70 | 3.85 | +2.39% | 1.74 | 3.43% |
| 2026-01-16 | 3.89 | 4.00 | 3.76 | 3.76 | -2.84% | 2.58 | 5.09% |
| 2026-01-15 | 3.85 | 3.91 | 3.81 | 3.87 | -0.26% | 1.90 | 3.72% |
| 2026-01-14 | 3.94 | 3.96 | 3.82 | 3.88 | -1.02% | 2.96 | 5.75% |
| 2026-01-13 | 3.98 | 4.04 | 3.89 | 3.92 | -1.75% | 3.56 | 6.76% |
| 2026-01-12 | 3.89 | 4.02 | 3.87 | 3.99 | +1.27% | 4.09 | 7.79% |
| 2026-01-09 | 3.72 | 4.05 | 3.69 | 3.94 | +5.63% | 5.17 | 10.14% |
| 2026-01-08 | 3.70 | 3.73 | 3.66 | 3.73 | +0.81% | 1.85 | 3.77% |
| 2026-01-07 | 3.75 | 3.76 | 3.67 | 3.70 | -1.86% | 2.35 | 4.79% |
| 2026-01-06 | 3.75 | 3.79 | 3.67 | 3.77 | -1.31% | 3.57 | 7.24% |
| 2026-01-05 | 3.78 | 4.03 | 3.69 | 3.82 | +1.33% | 4.35 | 8.58% |
| 2025-12-31 | 3.81 | 3.90 | 3.75 | 3.77 | -1.82% | 2.55 | 5.08% |
| 2025-12-30 | 3.88 | 3.92 | 3.79 | 3.84 | -1.79% | 3.43 | 6.73% |
| 2025-12-29 | 4.17 | 4.23 | 3.89 | 3.91 | -3.46% | 6.80 | 12.79% |
| 2025-12-26 | 3.75 | 4.05 | 3.73 | 4.05 | +10.05% | 2.17 | 4.13% |
| 2025-12-25 | 3.81 | 3.83 | 3.68 | 3.68 | -2.65% | 2.92 | 5.92% |
| 2025-12-24 | 3.80 | 3.88 | 3.72 | 3.78 | -2.83% | 4.44 | 8.88% |
| 2025-12-23 | 4.05 | 4.10 | 3.84 | 3.89 | -5.12% | 7.95 | 15.28% |
| 2025-12-22 | 3.90 | 4.10 | 3.85 | 4.10 | +9.92% | 5.72 | 10.70% |
| 2025-12-19 | 3.41 | 3.73 | 3.36 | 3.73 | +10.03% | 3.21 | 6.63% |