红日药业 sz.300026
3.27
0.00%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.27 | 3.29 | 3.25 | 3.27 | 0.00% | 0.68 | 0.69% |
| 2026-05-21 | 3.28 | 3.32 | 3.26 | 3.27 | -0.61% | 0.83 | 0.84% |
| 2026-05-20 | 3.32 | 3.33 | 3.27 | 3.29 | -1.50% | 0.78 | 0.79% |
| 2026-05-19 | 3.30 | 3.34 | 3.30 | 3.34 | +0.91% | 0.66 | 0.66% |
| 2026-05-18 | 3.32 | 3.33 | 3.29 | 3.31 | -0.30% | 0.70 | 0.71% |
| 2026-05-15 | 3.34 | 3.37 | 3.31 | 3.32 | -0.90% | 0.86 | 0.86% |
| 2026-05-14 | 3.40 | 3.42 | 3.35 | 3.35 | -1.76% | 0.98 | 0.97% |
| 2026-05-13 | 3.40 | 3.42 | 3.40 | 3.41 | +0.29% | 0.80 | 0.79% |
| 2026-05-12 | 3.46 | 3.47 | 3.40 | 3.40 | -2.02% | 1.14 | 1.11% |
| 2026-05-11 | 3.44 | 3.49 | 3.41 | 3.47 | +1.17% | 1.48 | 1.42% |
| 2026-05-08 | 3.43 | 3.45 | 3.41 | 3.43 | 0.00% | 0.94 | 0.92% |
| 2026-05-07 | 3.44 | 3.46 | 3.42 | 3.43 | -0.29% | 0.70 | 0.68% |
| 2026-05-06 | 3.43 | 3.46 | 3.42 | 3.44 | +0.58% | 1.03 | 1.00% |
| 2026-04-30 | 3.44 | 3.45 | 3.40 | 3.42 | -0.29% | 0.86 | 0.84% |
| 2026-04-29 | 3.38 | 3.45 | 3.38 | 3.43 | +2.08% | 1.39 | 1.35% |
| 2026-04-28 | 3.34 | 3.39 | 3.34 | 3.36 | +0.30% | 0.94 | 0.93% |
| 2026-04-27 | 3.34 | 3.36 | 3.31 | 3.35 | 0.00% | 0.76 | 0.76% |
| 2026-04-24 | 3.36 | 3.37 | 3.33 | 3.35 | -0.59% | 0.85 | 0.85% |
| 2026-04-23 | 3.40 | 3.41 | 3.35 | 3.37 | -1.17% | 1.36 | 1.34% |
| 2026-04-22 | 3.41 | 3.43 | 3.39 | 3.41 | -0.87% | 1.13 | 1.11% |