红太阳 sz.000525
4.93
-1.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.02 | 5.05 | 4.92 | 4.93 | -1.79% | 0.76 | 1.38% |
| 2026-05-22 | 5.04 | 5.05 | 4.90 | 5.02 | 0.00% | 0.76 | 1.37% |
| 2026-05-21 | 5.04 | 5.13 | 4.98 | 5.02 | -0.20% | 0.92 | 1.63% |
| 2026-05-20 | 5.10 | 5.19 | 5.01 | 5.03 | -1.57% | 0.78 | 1.38% |
| 2026-05-19 | 5.07 | 5.13 | 5.03 | 5.11 | +0.39% | 0.67 | 1.19% |
| 2026-05-18 | 5.08 | 5.14 | 4.99 | 5.09 | -0.78% | 1.01 | 1.79% |
| 2026-05-15 | 5.24 | 5.27 | 5.12 | 5.13 | -2.29% | 1.29 | 2.25% |
| 2026-05-14 | 5.38 | 5.38 | 5.24 | 5.25 | -2.60% | 1.27 | 2.16% |
| 2026-05-13 | 5.41 | 5.48 | 5.35 | 5.39 | -0.19% | 1.08 | 1.81% |
| 2026-05-12 | 5.50 | 5.56 | 5.36 | 5.40 | -2.00% | 1.23 | 2.04% |
| 2026-05-11 | 5.60 | 5.69 | 5.51 | 5.51 | -0.90% | 1.66 | 2.66% |
| 2026-05-08 | 5.40 | 5.62 | 5.34 | 5.56 | +1.83% | 1.76 | 2.88% |
| 2026-05-07 | 5.40 | 5.51 | 5.27 | 5.46 | +1.11% | 2.03 | 3.41% |
| 2026-05-06 | 5.53 | 5.55 | 5.36 | 5.40 | -2.70% | 1.91 | 3.19% |
| 2026-04-30 | 5.56 | 5.65 | 5.53 | 5.55 | -0.36% | 1.14 | 1.84% |
| 2026-04-29 | 5.54 | 5.61 | 5.51 | 5.57 | +0.18% | 0.80 | 1.29% |
| 2026-04-28 | 5.54 | 5.62 | 5.51 | 5.56 | -3.30% | 1.32 | 2.14% |
| 2026-04-27 | 5.64 | 5.77 | 5.51 | 5.75 | +1.95% | 1.26 | 2.01% |
| 2026-04-24 | 5.62 | 5.65 | 5.54 | 5.64 | +0.18% | 0.91 | 1.46% |
| 2026-04-23 | 5.67 | 5.68 | 5.53 | 5.63 | -0.88% | 1.20 | 1.92% |