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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.49 | 3.49 | 3.40 | 3.42 | -1.72% | 0.81 | 1.78% |
| 2025-09-16 | 3.41 | 3.48 | 3.40 | 3.48 | +2.05% | 0.98 | 2.15% |
| 2025-09-15 | 3.41 | 3.43 | 3.38 | 3.41 | 0.00% | 0.68 | 1.51% |
| 2025-09-12 | 3.42 | 3.43 | 3.39 | 3.41 | 0.00% | 0.67 | 1.49% |
| 2025-09-11 | 3.43 | 3.44 | 3.37 | 3.41 | -1.16% | 0.90 | 2.00% |
| 2025-09-10 | 3.44 | 3.49 | 3.42 | 3.45 | +0.29% | 0.98 | 2.15% |
| 2025-09-09 | 3.42 | 3.44 | 3.39 | 3.44 | +0.29% | 0.86 | 1.91% |
| 2025-09-08 | 3.39 | 3.47 | 3.38 | 3.43 | +0.88% | 1.28 | 2.82% |
| 2025-09-05 | 3.40 | 3.41 | 3.33 | 3.40 | -0.29% | 1.34 | 3.00% |
| 2025-09-04 | 3.31 | 3.43 | 3.28 | 3.41 | +3.33% | 1.83 | 4.10% |
| 2025-09-03 | 3.34 | 3.36 | 3.28 | 3.30 | -1.49% | 0.74 | 1.69% |
| 2025-09-02 | 3.32 | 3.35 | 3.28 | 3.35 | +1.21% | 0.89 | 2.02% |
| 2025-09-01 | 3.29 | 3.33 | 3.26 | 3.31 | +1.22% | 0.61 | 1.39% |
| 2025-08-29 | 3.29 | 3.31 | 3.26 | 3.27 | -0.61% | 0.60 | 1.37% |
| 2025-08-28 | 3.28 | 3.34 | 3.22 | 3.29 | +0.30% | 0.92 | 2.12% |
| 2025-08-27 | 3.37 | 3.38 | 3.28 | 3.28 | -2.67% | 0.84 | 1.90% |
| 2025-08-26 | 3.34 | 3.39 | 3.33 | 3.37 | +0.60% | 0.87 | 1.94% |
| 2025-08-25 | 3.32 | 3.37 | 3.31 | 3.35 | +0.60% | 0.84 | 1.90% |
| 2025-08-22 | 3.34 | 3.34 | 3.29 | 3.33 | -0.30% | 0.61 | 1.38% |
| 2025-08-21 | 3.34 | 3.36 | 3.32 | 3.34 | -0.30% | 0.56 | 1.27% |