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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.08 | 4.12 | 4.05 | 4.07 | -0.25% | 3.01 | 2.67% |
| 2025-07-21 | 4.07 | 4.08 | 4.03 | 4.08 | +0.74% | 2.52 | 2.25% |
| 2025-07-18 | 4.05 | 4.06 | 3.98 | 4.05 | -0.25% | 2.15 | 1.94% |
| 2025-07-17 | 4.01 | 4.08 | 4.00 | 4.06 | +0.99% | 2.87 | 2.57% |
| 2025-07-16 | 3.90 | 4.03 | 3.89 | 4.02 | +2.81% | 3.23 | 2.94% |
| 2025-07-15 | 3.98 | 3.99 | 3.86 | 3.91 | -1.76% | 2.19 | 2.03% |
| 2025-07-14 | 3.97 | 4.02 | 3.96 | 3.98 | 0.00% | 1.93 | 1.75% |
| 2025-07-11 | 3.99 | 4.03 | 3.95 | 3.98 | -0.25% | 2.33 | 2.11% |
| 2025-07-10 | 3.92 | 4.04 | 3.90 | 3.99 | +1.53% | 3.48 | 3.16% |
| 2025-07-09 | 3.92 | 3.95 | 3.88 | 3.93 | 0.00% | 1.71 | 1.58% |
| 2025-07-08 | 3.92 | 4.00 | 3.90 | 3.93 | 0.00% | 2.27 | 2.08% |
| 2025-07-07 | 3.96 | 3.98 | 3.91 | 3.93 | -1.01% | 2.03 | 1.87% |
| 2025-07-04 | 3.99 | 4.02 | 3.94 | 3.97 | -0.75% | 2.46 | 2.25% |
| 2025-07-03 | 3.96 | 4.03 | 3.91 | 4.00 | +1.01% | 3.63 | 3.29% |
| 2025-07-02 | 3.97 | 4.05 | 3.92 | 3.96 | -0.75% | 4.90 | 4.46% |
| 2025-07-01 | 3.69 | 4.17 | 3.68 | 3.99 | +8.13% | 8.20 | 7.55% |
| 2025-06-30 | 3.71 | 3.71 | 3.66 | 3.69 | 0.00% | 1.07 | 1.05% |
| 2025-06-27 | 3.67 | 3.72 | 3.67 | 3.69 | +0.27% | 1.05 | 1.02% |
| 2025-06-26 | 3.74 | 3.74 | 3.67 | 3.68 | -1.60% | 1.62 | 1.58% |
| 2025-06-25 | 3.74 | 3.76 | 3.69 | 3.74 | -0.27% | 1.69 | 1.65% |