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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.18 | 6.35 | 6.15 | 6.31 | +3.95% | 3.18 | 4.55% |
| 2026-02-13 | 6.23 | 6.30 | 6.07 | 6.07 | -2.72% | 3.03 | 4.44% |
| 2026-02-12 | 6.50 | 6.53 | 6.12 | 6.24 | -7.69% | 7.32 | 10.47% |
| 2026-02-11 | 6.53 | 7.05 | 6.44 | 6.76 | +5.46% | 10.47 | 13.92% |
| 2026-02-10 | 7.20 | 7.35 | 6.37 | 6.41 | -4.61% | 10.35 | 13.74% |
| 2026-02-09 | 6.50 | 6.72 | 6.24 | 6.72 | +9.98% | 8.27 | 11.43% |
| 2026-02-06 | 6.25 | 6.27 | 5.89 | 6.11 | +0.99% | 3.61 | 5.33% |
| 2026-02-05 | 5.90 | 6.14 | 5.89 | 6.05 | +2.72% | 2.85 | 4.24% |
| 2026-02-04 | 5.69 | 6.10 | 5.67 | 5.89 | +4.43% | 2.33 | 3.54% |
| 2026-02-03 | 5.64 | 5.66 | 5.57 | 5.64 | +0.89% | 0.66 | 1.05% |
| 2026-02-02 | 5.75 | 5.78 | 5.59 | 5.59 | -3.45% | 1.08 | 1.72% |
| 2026-01-30 | 5.72 | 5.83 | 5.68 | 5.79 | +0.35% | 1.13 | 1.76% |
| 2026-01-29 | 5.80 | 5.94 | 5.76 | 5.77 | -1.87% | 1.54 | 2.38% |
| 2026-01-28 | 5.78 | 5.95 | 5.76 | 5.88 | +1.73% | 1.37 | 2.09% |
| 2026-01-27 | 5.82 | 5.90 | 5.73 | 5.78 | -0.86% | 1.15 | 1.79% |
| 2026-01-26 | 5.96 | 5.96 | 5.81 | 5.83 | -2.67% | 2.09 | 3.21% |
| 2026-01-23 | 6.05 | 6.09 | 5.98 | 5.99 | -1.80% | 1.70 | 2.54% |
| 2026-01-22 | 5.97 | 6.16 | 5.93 | 6.10 | +1.84% | 2.23 | 3.33% |
| 2026-01-21 | 6.13 | 6.14 | 5.95 | 5.99 | -3.23% | 2.91 | 4.35% |
| 2026-01-20 | 5.81 | 6.39 | 5.78 | 6.19 | +6.54% | 6.14 | 9.10% |