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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.58 | 5.87 | 5.54 | 5.81 | +4.12% | 2.40 | 3.77% |
| 2026-01-16 | 5.63 | 5.64 | 5.56 | 5.58 | -1.24% | 1.07 | 1.72% |
| 2026-01-15 | 5.52 | 5.69 | 5.51 | 5.65 | +1.99% | 1.79 | 2.86% |
| 2026-01-14 | 5.55 | 5.61 | 5.51 | 5.54 | -1.25% | 1.50 | 2.43% |
| 2026-01-13 | 5.51 | 5.75 | 5.45 | 5.61 | +1.81% | 2.45 | 3.92% |
| 2026-01-12 | 5.54 | 5.54 | 5.48 | 5.51 | -0.36% | 1.19 | 1.94% |
| 2026-01-09 | 5.50 | 5.54 | 5.46 | 5.53 | +0.36% | 0.94 | 1.54% |
| 2026-01-08 | 5.47 | 5.53 | 5.45 | 5.51 | +0.55% | 0.71 | 1.16% |
| 2026-01-07 | 5.58 | 5.61 | 5.47 | 5.48 | -2.14% | 0.95 | 1.54% |
| 2026-01-06 | 5.60 | 5.63 | 5.54 | 5.60 | +0.36% | 0.85 | 1.37% |
| 2026-01-05 | 5.45 | 5.60 | 5.43 | 5.58 | +2.20% | 0.89 | 1.45% |
| 2025-12-31 | 5.47 | 5.48 | 5.37 | 5.46 | -0.36% | 0.78 | 1.29% |
| 2025-12-30 | 5.54 | 5.54 | 5.45 | 5.48 | -1.26% | 0.83 | 1.35% |
| 2025-12-29 | 5.58 | 5.59 | 5.51 | 5.55 | -0.89% | 0.80 | 1.29% |
| 2025-12-26 | 5.64 | 5.65 | 5.59 | 5.60 | -0.89% | 0.62 | 0.99% |
| 2025-12-25 | 5.62 | 5.66 | 5.59 | 5.65 | +0.53% | 0.53 | 0.85% |
| 2025-12-24 | 5.58 | 5.62 | 5.57 | 5.62 | +0.36% | 0.38 | 0.62% |
| 2025-12-23 | 5.62 | 5.68 | 5.58 | 5.60 | -1.06% | 0.65 | 1.04% |
| 2025-12-22 | 5.65 | 5.68 | 5.63 | 5.66 | +0.18% | 0.52 | 0.82% |
| 2025-12-19 | 5.62 | 5.66 | 5.59 | 5.65 | +0.71% | 0.54 | 0.86% |