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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.25 | 3.30 | 3.24 | 3.30 | +1.54% | 0.58 | 1.33% |
| 2025-10-22 | 3.24 | 3.29 | 3.22 | 3.25 | +0.62% | 0.56 | 1.29% |
| 2025-10-21 | 3.18 | 3.24 | 3.17 | 3.23 | +1.57% | 0.60 | 1.42% |
| 2025-10-20 | 3.16 | 3.19 | 3.15 | 3.18 | +0.95% | 0.39 | 0.92% |
| 2025-10-17 | 3.15 | 3.19 | 3.13 | 3.15 | 0.00% | 0.54 | 1.30% |
| 2025-10-16 | 3.17 | 3.18 | 3.14 | 3.15 | -0.63% | 0.36 | 0.86% |
| 2025-10-15 | 3.15 | 3.18 | 3.14 | 3.17 | +0.63% | 0.41 | 0.97% |
| 2025-10-14 | 3.15 | 3.17 | 3.13 | 3.15 | +0.32% | 0.49 | 1.18% |
| 2025-10-13 | 3.14 | 3.14 | 3.07 | 3.14 | -1.57% | 0.47 | 1.15% |
| 2025-10-10 | 3.15 | 3.20 | 3.15 | 3.19 | +0.63% | 0.50 | 1.18% |
| 2025-10-09 | 3.16 | 3.17 | 3.12 | 3.17 | +0.32% | 0.39 | 0.95% |
| 2025-09-30 | 3.18 | 3.19 | 3.14 | 3.16 | -0.63% | 0.32 | 0.77% |
| 2025-09-29 | 3.17 | 3.18 | 3.09 | 3.18 | +0.32% | 0.41 | 0.99% |
| 2025-09-26 | 3.15 | 3.19 | 3.13 | 3.17 | +0.32% | 0.35 | 0.83% |
| 2025-09-25 | 3.21 | 3.21 | 3.15 | 3.16 | -1.86% | 0.44 | 1.05% |
| 2025-09-24 | 3.18 | 3.22 | 3.16 | 3.22 | +0.94% | 0.43 | 1.02% |
| 2025-09-23 | 3.29 | 3.29 | 3.15 | 3.19 | -2.74% | 0.87 | 2.06% |
| 2025-09-22 | 3.28 | 3.31 | 3.24 | 3.28 | -0.30% | 0.55 | 1.28% |
| 2025-09-19 | 3.35 | 3.36 | 3.28 | 3.29 | -1.79% | 0.78 | 1.78% |
| 2025-09-18 | 3.40 | 3.43 | 3.32 | 3.35 | -2.05% | 0.85 | 1.90% |