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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.77 | 7.82 | 7.72 | 7.80 | +1.04% | 0.68 | 0.93% |
| 2026-02-13 | 7.81 | 7.83 | 7.70 | 7.72 | -1.15% | 0.90 | 1.24% |
| 2026-02-12 | 7.91 | 7.92 | 7.80 | 7.81 | -1.39% | 0.78 | 1.05% |
| 2026-02-11 | 7.94 | 7.97 | 7.89 | 7.92 | -0.25% | 0.58 | 0.78% |
| 2026-02-10 | 7.89 | 8.01 | 7.85 | 7.94 | +0.63% | 0.96 | 1.28% |
| 2026-02-09 | 7.92 | 7.94 | 7.85 | 7.89 | +0.13% | 0.81 | 1.10% |
| 2026-02-06 | 7.83 | 7.98 | 7.83 | 7.88 | +0.25% | 1.10 | 1.48% |
| 2026-02-05 | 7.85 | 7.93 | 7.83 | 7.86 | 0.00% | 0.93 | 1.26% |
| 2026-02-04 | 7.82 | 7.87 | 7.78 | 7.86 | +0.26% | 0.91 | 1.24% |
| 2026-02-03 | 7.77 | 7.84 | 7.72 | 7.84 | +1.69% | 0.95 | 1.30% |
| 2026-02-02 | 7.90 | 7.97 | 7.70 | 7.71 | -3.02% | 1.60 | 2.17% |
| 2026-01-30 | 8.04 | 8.10 | 7.91 | 7.95 | -0.62% | 1.25 | 1.66% |
| 2026-01-29 | 8.01 | 8.10 | 7.89 | 8.00 | -0.50% | 1.38 | 1.83% |
| 2026-01-28 | 8.16 | 8.20 | 8.01 | 8.04 | -1.71% | 1.79 | 2.35% |
| 2026-01-27 | 8.38 | 8.38 | 7.98 | 8.18 | -2.50% | 3.53 | 4.62% |
| 2026-01-26 | 8.37 | 8.49 | 8.17 | 8.39 | +1.08% | 3.43 | 4.38% |
| 2026-01-23 | 8.19 | 8.33 | 8.19 | 8.30 | +1.47% | 1.82 | 2.34% |
| 2026-01-22 | 8.14 | 8.22 | 8.11 | 8.18 | +0.61% | 1.12 | 1.45% |
| 2026-01-21 | 8.11 | 8.22 | 8.11 | 8.13 | -0.37% | 1.40 | 1.82% |
| 2026-01-20 | 8.16 | 8.25 | 8.12 | 8.16 | 0.00% | 1.23 | 1.60% |