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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.63 | 5.68 | 5.60 | 5.61 | -1.06% | 0.54 | 0.86% |
| 2025-12-17 | 5.74 | 5.74 | 5.57 | 5.67 | -0.70% | 0.75 | 1.19% |
| 2025-12-16 | 5.77 | 5.80 | 5.68 | 5.71 | -1.55% | 0.69 | 1.08% |
| 2025-12-15 | 5.86 | 5.88 | 5.78 | 5.80 | -1.36% | 0.70 | 1.08% |
| 2025-12-12 | 5.92 | 5.92 | 5.86 | 5.88 | -1.01% | 0.76 | 1.17% |
| 2025-12-11 | 5.86 | 6.08 | 5.85 | 5.94 | +1.54% | 1.65 | 2.48% |
| 2025-12-10 | 5.75 | 5.96 | 5.70 | 5.85 | +1.39% | 0.91 | 1.40% |
| 2025-12-09 | 5.81 | 5.85 | 5.75 | 5.77 | -1.03% | 0.60 | 0.93% |
| 2025-12-08 | 5.83 | 5.89 | 5.80 | 5.83 | +0.34% | 0.59 | 0.91% |
| 2025-12-05 | 5.73 | 5.82 | 5.73 | 5.81 | +0.69% | 0.50 | 0.77% |
| 2025-12-04 | 5.80 | 5.83 | 5.73 | 5.77 | -1.20% | 0.68 | 1.06% |
| 2025-12-03 | 5.83 | 5.93 | 5.73 | 5.84 | +0.17% | 0.84 | 1.30% |
| 2025-12-02 | 5.89 | 5.94 | 5.83 | 5.83 | -1.19% | 0.58 | 0.89% |
| 2025-12-01 | 5.77 | 5.91 | 5.75 | 5.90 | +2.08% | 1.02 | 1.57% |
| 2025-11-28 | 5.76 | 5.90 | 5.68 | 5.78 | +0.87% | 1.36 | 2.12% |
| 2025-11-27 | 5.81 | 5.82 | 5.71 | 5.73 | -1.21% | 0.92 | 1.44% |
| 2025-11-26 | 5.90 | 5.92 | 5.80 | 5.80 | -1.53% | 0.49 | 0.84% |
| 2025-11-25 | 5.89 | 5.96 | 5.87 | 5.89 | 0.00% | 0.57 | 0.97% |
| 2025-11-24 | 5.88 | 5.91 | 5.77 | 5.89 | 0.00% | 0.71 | 1.22% |
| 2025-11-21 | 6.05 | 6.07 | 5.88 | 5.89 | -3.44% | 1.06 | 1.80% |