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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.56 | 8.64 | 8.50 | 8.53 | -0.12% | 1.36 | 1.69% |
| 2025-11-19 | 8.75 | 8.77 | 8.50 | 8.54 | -2.73% | 1.86 | 2.30% |
| 2025-11-18 | 8.93 | 8.98 | 8.71 | 8.78 | -1.90% | 2.08 | 2.51% |
| 2025-11-17 | 9.19 | 9.21 | 8.90 | 8.95 | -2.82% | 2.86 | 3.38% |
| 2025-11-14 | 9.17 | 9.35 | 9.15 | 9.21 | 0.00% | 2.54 | 2.91% |
| 2025-11-13 | 9.14 | 9.26 | 9.07 | 9.21 | +1.21% | 2.63 | 3.04% |
| 2025-11-12 | 9.20 | 9.22 | 9.07 | 9.10 | -0.98% | 1.86 | 2.16% |
| 2025-11-11 | 9.18 | 9.23 | 9.08 | 9.19 | +0.11% | 1.79 | 2.07% |
| 2025-11-10 | 9.07 | 9.19 | 9.05 | 9.18 | +0.99% | 2.09 | 2.43% |
| 2025-11-07 | 9.03 | 9.13 | 9.00 | 9.09 | +0.33% | 1.74 | 2.04% |
| 2025-11-06 | 9.10 | 9.10 | 8.97 | 9.06 | -0.44% | 1.75 | 2.06% |
| 2025-11-05 | 8.95 | 9.28 | 8.88 | 9.10 | +0.89% | 2.63 | 3.07% |
| 2025-11-04 | 9.25 | 9.25 | 8.93 | 9.02 | -2.80% | 3.29 | 3.87% |
| 2025-11-03 | 9.39 | 9.44 | 9.18 | 9.28 | -0.22% | 3.45 | 3.96% |
| 2025-10-31 | 8.83 | 9.34 | 8.81 | 9.30 | +5.08% | 5.42 | 6.29% |
| 2025-10-30 | 8.95 | 9.05 | 8.84 | 8.85 | -0.67% | 1.83 | 2.18% |
| 2025-10-29 | 8.88 | 8.92 | 8.78 | 8.91 | 0.00% | 1.58 | 1.89% |
| 2025-10-28 | 8.87 | 9.00 | 8.80 | 8.91 | +0.11% | 1.72 | 2.05% |
| 2025-10-27 | 8.80 | 8.93 | 8.79 | 8.90 | +1.14% | 2.12 | 2.53% |
| 2025-10-24 | 8.90 | 8.95 | 8.75 | 8.80 | -0.79% | 2.57 | 3.09% |