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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.32 | 3.48 | 3.30 | 3.39 | +1.80% | 1.59 | 3.51% |
| 2025-12-17 | 3.30 | 3.39 | 3.24 | 3.33 | +0.30% | 1.35 | 3.07% |
| 2025-12-16 | 3.29 | 3.40 | 3.28 | 3.32 | +0.91% | 1.38 | 3.13% |
| 2025-12-15 | 3.19 | 3.33 | 3.16 | 3.29 | +2.49% | 1.41 | 3.25% |
| 2025-12-12 | 3.33 | 3.34 | 3.19 | 3.21 | -3.89% | 1.79 | 4.16% |
| 2025-12-11 | 3.50 | 3.51 | 3.32 | 3.34 | -4.84% | 2.02 | 4.51% |
| 2025-12-10 | 3.53 | 3.59 | 3.48 | 3.51 | -1.13% | 1.49 | 3.20% |
| 2025-12-09 | 3.60 | 3.60 | 3.47 | 3.55 | -1.66% | 1.75 | 3.73% |
| 2025-12-08 | 3.65 | 3.69 | 3.56 | 3.61 | +0.56% | 2.15 | 4.51% |
| 2025-12-05 | 3.45 | 3.77 | 3.38 | 3.59 | +3.76% | 3.60 | 7.59% |
| 2025-12-04 | 3.56 | 3.59 | 3.45 | 3.46 | -3.35% | 1.66 | 3.58% |
| 2025-12-03 | 3.54 | 3.61 | 3.48 | 3.58 | +1.13% | 2.19 | 4.67% |
| 2025-12-02 | 3.55 | 3.61 | 3.50 | 3.54 | -0.56% | 2.15 | 4.57% |
| 2025-12-01 | 3.53 | 3.65 | 3.47 | 3.56 | +2.59% | 3.18 | 6.78% |
| 2025-11-28 | 3.44 | 3.49 | 3.38 | 3.47 | +1.46% | 3.09 | 6.75% |
| 2025-11-27 | 3.49 | 3.50 | 3.39 | 3.42 | -3.66% | 5.42 | 11.92% |
| 2025-11-26 | 3.24 | 3.55 | 3.23 | 3.55 | +9.91% | 4.37 | 9.39% |
| 2025-11-25 | 3.23 | 3.27 | 3.21 | 3.23 | +0.31% | 0.53 | 1.24% |
| 2025-11-24 | 3.27 | 3.29 | 3.19 | 3.22 | 0.00% | 0.75 | 1.74% |
| 2025-11-21 | 3.28 | 3.36 | 3.22 | 3.22 | -2.42% | 0.86 | 1.98% |