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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.25 | 4.44 | 4.24 | 4.33 | +1.41% | 5.37 | 4.46% |
| 2025-08-18 | 4.20 | 4.29 | 4.18 | 4.27 | +1.67% | 3.64 | 3.09% |
| 2025-08-15 | 4.18 | 4.22 | 4.15 | 4.20 | +0.48% | 2.76 | 2.38% |
| 2025-08-14 | 4.26 | 4.28 | 4.16 | 4.18 | -1.88% | 3.18 | 2.73% |
| 2025-08-13 | 4.22 | 4.28 | 4.17 | 4.26 | +0.47% | 3.65 | 3.12% |
| 2025-08-12 | 4.22 | 4.41 | 4.20 | 4.24 | +0.71% | 4.31 | 3.66% |
| 2025-08-11 | 4.18 | 4.22 | 4.15 | 4.21 | +1.20% | 3.62 | 3.14% |
| 2025-08-08 | 4.14 | 4.23 | 4.10 | 4.16 | +0.73% | 3.63 | 3.16% |
| 2025-08-07 | 4.14 | 4.21 | 4.10 | 4.13 | -0.72% | 3.91 | 3.41% |
| 2025-08-06 | 4.26 | 4.30 | 4.13 | 4.16 | -2.35% | 5.35 | 4.64% |
| 2025-08-05 | 4.27 | 4.37 | 4.21 | 4.26 | -0.47% | 5.19 | 4.38% |
| 2025-08-04 | 4.34 | 4.38 | 4.16 | 4.28 | -0.93% | 6.18 | 5.27% |
| 2025-08-01 | 4.26 | 4.49 | 4.22 | 4.32 | +0.93% | 8.81 | 7.29% |
| 2025-07-31 | 4.27 | 4.34 | 4.23 | 4.28 | +0.23% | 6.21 | 5.24% |
| 2025-07-30 | 4.18 | 4.39 | 4.17 | 4.27 | +1.67% | 8.11 | 6.83% |
| 2025-07-29 | 4.14 | 4.22 | 4.05 | 4.20 | +1.94% | 5.17 | 4.50% |
| 2025-07-28 | 4.10 | 4.21 | 4.09 | 4.12 | 0.00% | 3.67 | 3.20% |
| 2025-07-25 | 4.20 | 4.26 | 4.10 | 4.12 | -1.44% | 4.48 | 3.89% |
| 2025-07-24 | 4.03 | 4.20 | 4.02 | 4.18 | +3.72% | 5.27 | 4.60% |
| 2025-07-23 | 4.07 | 4.11 | 4.02 | 4.03 | -0.98% | 2.91 | 2.59% |