千红制药 sz.002550
6.56
-0.46%
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 | 6.59 | 6.62 | 6.47 | 6.56 | -0.46% | 0.62 | 1.00% |
| 2026-05-22 | 6.54 | 6.63 | 6.45 | 6.59 | +1.85% | 0.80 | 1.30% |
| 2026-05-21 | 6.57 | 6.63 | 6.45 | 6.47 | -1.52% | 0.87 | 1.41% |
| 2026-05-20 | 6.74 | 6.74 | 6.49 | 6.57 | -2.67% | 1.14 | 1.84% |
| 2026-05-19 | 6.76 | 6.83 | 6.70 | 6.75 | -0.30% | 0.60 | 0.94% |
| 2026-05-18 | 6.88 | 6.88 | 6.75 | 6.77 | -2.17% | 0.83 | 1.29% |
| 2026-05-15 | 6.97 | 7.00 | 6.87 | 6.92 | -0.72% | 0.83 | 1.26% |
| 2026-05-14 | 7.09 | 7.09 | 6.96 | 6.97 | -1.13% | 0.85 | 1.28% |
| 2026-05-13 | 7.07 | 7.08 | 7.02 | 7.05 | -0.14% | 0.63 | 0.95% |
| 2026-05-12 | 7.17 | 7.18 | 7.02 | 7.06 | -1.53% | 0.96 | 1.44% |
| 2026-05-11 | 7.13 | 7.19 | 7.05 | 7.17 | +1.13% | 1.06 | 1.58% |
| 2026-05-08 | 7.14 | 7.15 | 7.04 | 7.09 | -0.28% | 0.83 | 1.25% |
| 2026-05-07 | 7.19 | 7.23 | 7.09 | 7.11 | -1.11% | 0.95 | 1.41% |
| 2026-05-06 | 7.01 | 7.36 | 7.01 | 7.19 | +2.71% | 1.68 | 2.47% |
| 2026-04-30 | 7.10 | 7.11 | 6.96 | 7.00 | -1.27% | 1.14 | 1.73% |
| 2026-04-29 | 7.08 | 7.15 | 7.08 | 7.09 | -0.28% | 0.80 | 1.19% |
| 2026-04-28 | 7.16 | 7.28 | 7.08 | 7.11 | -0.97% | 0.83 | 1.23% |
| 2026-04-27 | 7.29 | 7.31 | 7.17 | 7.18 | -1.64% | 0.77 | 1.13% |
| 2026-04-24 | 7.19 | 7.37 | 7.05 | 7.30 | -2.14% | 2.09 | 3.09% |
| 2026-04-23 | 7.62 | 7.64 | 7.42 | 7.46 | -2.61% | 1.51 | 2.13% |