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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.69 | 3.76 | 3.67 | 3.75 | +2.18% | 1.43 | 1.39% |
| 2025-06-23 | 3.63 | 3.68 | 3.61 | 3.67 | +0.82% | 1.30 | 1.28% |
| 2025-06-20 | 3.63 | 3.67 | 3.61 | 3.64 | +0.27% | 1.30 | 1.28% |
| 2025-06-19 | 3.72 | 3.74 | 3.62 | 3.63 | -2.14% | 1.60 | 1.57% |
| 2025-06-18 | 3.76 | 3.77 | 3.69 | 3.71 | -1.84% | 1.60 | 1.54% |
| 2025-06-17 | 3.80 | 3.88 | 3.77 | 3.78 | 0.00% | 2.55 | 2.40% |
| 2025-06-16 | 3.76 | 3.81 | 3.72 | 3.78 | 0.00% | 1.89 | 1.80% |
| 2025-06-13 | 3.85 | 3.90 | 3.76 | 3.78 | -2.06% | 2.69 | 2.53% |
| 2025-06-12 | 3.87 | 3.88 | 3.81 | 3.86 | -0.26% | 2.60 | 2.43% |
| 2025-06-11 | 3.89 | 3.96 | 3.86 | 3.87 | -1.02% | 3.04 | 2.80% |
| 2025-06-10 | 3.93 | 3.97 | 3.85 | 3.91 | -0.51% | 4.26 | 3.91% |
| 2025-06-09 | 3.84 | 4.00 | 3.83 | 3.93 | +2.86% | 4.54 | 4.14% |
| 2025-06-06 | 3.89 | 3.92 | 3.80 | 3.82 | -2.04% | 3.28 | 3.06% |
| 2025-06-05 | 4.00 | 4.02 | 3.85 | 3.90 | -2.48% | 4.24 | 3.91% |
| 2025-06-04 | 4.05 | 4.09 | 3.91 | 4.00 | -0.49% | 5.32 | 4.80% |
| 2025-06-03 | 3.85 | 4.17 | 3.85 | 4.02 | +1.50% | 8.19 | 7.25% |
| 2025-05-30 | 3.73 | 4.02 | 3.73 | 3.96 | +5.00% | 7.51 | 6.90% |
| 2025-05-29 | 3.70 | 3.79 | 3.65 | 3.77 | +1.33% | 3.49 | 3.35% |
| 2025-05-28 | 3.79 | 3.80 | 3.69 | 3.72 | -2.85% | 3.21 | 3.09% |
| 2025-05-27 | 3.77 | 3.94 | 3.71 | 3.83 | +0.52% | 4.82 | 4.51% |