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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.10 | 6.14 | 6.05 | 6.10 | -0.16% | 0.64 | 1.05% |
| 2025-11-19 | 6.20 | 6.21 | 6.10 | 6.11 | -2.08% | 0.95 | 1.57% |
| 2025-11-18 | 6.30 | 6.33 | 6.18 | 6.24 | -1.42% | 1.37 | 2.23% |
| 2025-11-17 | 6.46 | 6.50 | 6.27 | 6.33 | +1.44% | 1.68 | 2.67% |
| 2025-11-14 | 6.30 | 6.33 | 6.24 | 6.24 | -1.27% | 0.87 | 1.40% |
| 2025-11-13 | 6.28 | 6.37 | 6.22 | 6.32 | +0.16% | 1.15 | 1.85% |
| 2025-11-12 | 6.35 | 6.48 | 6.27 | 6.31 | -0.16% | 1.45 | 2.30% |
| 2025-11-11 | 6.37 | 6.40 | 6.29 | 6.32 | -0.63% | 0.89 | 1.42% |
| 2025-11-10 | 6.28 | 6.48 | 6.28 | 6.36 | +1.27% | 1.72 | 2.71% |
| 2025-11-07 | 6.26 | 6.38 | 6.23 | 6.28 | +0.16% | 1.00 | 1.60% |
| 2025-11-06 | 6.27 | 6.29 | 6.21 | 6.27 | 0.00% | 0.78 | 1.27% |
| 2025-11-05 | 6.21 | 6.29 | 6.18 | 6.27 | +0.16% | 0.76 | 1.23% |
| 2025-11-04 | 6.31 | 6.33 | 6.23 | 6.26 | -1.42% | 0.99 | 1.59% |
| 2025-11-03 | 6.60 | 6.60 | 6.31 | 6.35 | +2.09% | 1.81 | 2.85% |
| 2025-10-31 | 6.20 | 6.29 | 6.20 | 6.22 | +0.65% | 0.85 | 1.38% |
| 2025-10-30 | 6.33 | 6.34 | 6.16 | 6.18 | -3.29% | 1.74 | 2.83% |
| 2025-10-29 | 6.60 | 6.60 | 6.36 | 6.39 | -6.03% | 3.26 | 5.10% |
| 2025-10-28 | 6.48 | 6.96 | 6.42 | 6.80 | +4.94% | 3.98 | 5.96% |
| 2025-10-27 | 6.42 | 6.51 | 6.36 | 6.48 | +0.62% | 1.36 | 2.13% |
| 2025-10-24 | 6.57 | 6.59 | 6.44 | 6.44 | -2.28% | 1.23 | 1.92% |