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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.35 | 3.36 | 3.28 | 3.30 | -1.49% | 0.58 | 1.32% |
| 2025-11-19 | 3.38 | 3.40 | 3.33 | 3.35 | -0.59% | 0.71 | 1.59% |
| 2025-11-18 | 3.41 | 3.42 | 3.34 | 3.37 | -1.17% | 0.81 | 1.82% |
| 2025-11-17 | 3.38 | 3.42 | 3.36 | 3.41 | +0.59% | 0.75 | 1.66% |
| 2025-11-14 | 3.38 | 3.44 | 3.37 | 3.39 | 0.00% | 0.96 | 2.13% |
| 2025-11-13 | 3.39 | 3.40 | 3.35 | 3.39 | +0.30% | 0.78 | 1.75% |
| 2025-11-12 | 3.37 | 3.41 | 3.35 | 3.38 | 0.00% | 0.91 | 2.03% |
| 2025-11-11 | 3.36 | 3.39 | 3.35 | 3.38 | +0.60% | 0.69 | 1.54% |
| 2025-11-10 | 3.31 | 3.37 | 3.29 | 3.36 | +1.82% | 0.73 | 1.65% |
| 2025-11-07 | 3.29 | 3.32 | 3.28 | 3.30 | +0.30% | 0.42 | 0.97% |
| 2025-11-06 | 3.31 | 3.32 | 3.28 | 3.29 | -0.60% | 0.37 | 0.84% |
| 2025-11-05 | 3.27 | 3.33 | 3.26 | 3.31 | +0.91% | 0.65 | 1.47% |
| 2025-11-04 | 3.27 | 3.29 | 3.24 | 3.28 | +0.31% | 0.46 | 1.07% |
| 2025-11-03 | 3.23 | 3.28 | 3.22 | 3.27 | +1.55% | 0.56 | 1.30% |
| 2025-10-31 | 3.18 | 3.24 | 3.18 | 3.22 | +1.90% | 0.51 | 1.19% |
| 2025-10-30 | 3.19 | 3.20 | 3.16 | 3.16 | -0.94% | 0.35 | 0.83% |
| 2025-10-29 | 3.20 | 3.22 | 3.16 | 3.19 | -0.93% | 0.37 | 0.87% |
| 2025-10-28 | 3.23 | 3.24 | 3.20 | 3.22 | 0.00% | 0.31 | 0.74% |
| 2025-10-27 | 3.23 | 3.25 | 3.18 | 3.22 | -0.31% | 0.56 | 1.32% |
| 2025-10-24 | 3.30 | 3.31 | 3.23 | 3.23 | -2.12% | 0.68 | 1.57% |