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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.85 | 7.98 | 7.82 | 7.95 | +1.27% | 0.86 | 1.15% |
| 2025-12-17 | 7.86 | 7.89 | 7.73 | 7.85 | -0.25% | 0.92 | 1.25% |
| 2025-12-16 | 7.93 | 7.98 | 7.77 | 7.87 | -0.88% | 0.92 | 1.24% |
| 2025-12-15 | 7.98 | 8.02 | 7.93 | 7.94 | -0.87% | 0.78 | 1.04% |
| 2025-12-12 | 8.01 | 8.05 | 7.93 | 8.01 | +0.12% | 0.99 | 1.31% |
| 2025-12-11 | 8.09 | 8.10 | 7.98 | 8.00 | -0.87% | 0.75 | 1.00% |
| 2025-12-10 | 8.03 | 8.09 | 7.95 | 8.07 | +0.25% | 0.73 | 0.97% |
| 2025-12-09 | 8.07 | 8.17 | 8.03 | 8.05 | -0.74% | 0.89 | 1.17% |
| 2025-12-08 | 8.15 | 8.20 | 8.06 | 8.11 | -0.12% | 0.92 | 1.20% |
| 2025-12-05 | 8.10 | 8.13 | 7.98 | 8.12 | +0.25% | 0.82 | 1.09% |
| 2025-12-04 | 8.07 | 8.13 | 8.03 | 8.10 | +0.37% | 0.88 | 1.16% |
| 2025-12-03 | 8.20 | 8.23 | 8.02 | 8.07 | -1.59% | 1.34 | 1.76% |
| 2025-12-02 | 8.34 | 8.35 | 8.19 | 8.20 | -1.56% | 1.06 | 1.36% |
| 2025-12-01 | 8.40 | 8.46 | 8.31 | 8.33 | -1.19% | 1.30 | 1.65% |
| 2025-11-28 | 8.42 | 8.43 | 8.35 | 8.43 | +0.12% | 0.85 | 1.07% |
| 2025-11-27 | 8.43 | 8.47 | 8.35 | 8.42 | -0.35% | 0.81 | 1.02% |
| 2025-11-26 | 8.45 | 8.65 | 8.42 | 8.45 | 0.00% | 1.33 | 1.66% |
| 2025-11-25 | 8.45 | 8.53 | 8.36 | 8.45 | +0.84% | 1.13 | 1.42% |
| 2025-11-24 | 8.29 | 8.42 | 8.28 | 8.38 | +1.58% | 1.21 | 1.53% |
| 2025-11-21 | 8.51 | 8.55 | 8.23 | 8.25 | -3.28% | 1.66 | 2.12% |