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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.53 | 3.54 | 3.41 | 3.44 | -2.82% | 2.16 | 2.09% |
| 2026-04-20 | 3.53 | 3.55 | 3.49 | 3.54 | 0.00% | 1.16 | 1.21% |
| 2026-04-17 | 3.62 | 3.63 | 3.51 | 3.54 | -2.75% | 1.79 | 1.85% |
| 2026-04-16 | 3.66 | 3.69 | 3.59 | 3.64 | -0.82% | 2.25 | 2.26% |
| 2026-04-15 | 3.56 | 3.70 | 3.52 | 3.67 | +3.38% | 3.46 | 3.48% |
| 2026-04-14 | 3.52 | 3.56 | 3.49 | 3.55 | +1.14% | 1.32 | 1.37% |
| 2026-04-13 | 3.55 | 3.56 | 3.49 | 3.51 | -1.13% | 1.21 | 1.25% |
| 2026-04-10 | 3.60 | 3.63 | 3.54 | 3.55 | -0.28% | 1.52 | 1.55% |
| 2026-04-09 | 3.62 | 3.72 | 3.56 | 3.56 | -2.73% | 2.35 | 2.36% |
| 2026-04-08 | 3.69 | 3.78 | 3.62 | 3.66 | 0.00% | 2.76 | 2.75% |
| 2026-04-07 | 3.60 | 3.69 | 3.52 | 3.66 | +1.95% | 1.97 | 1.98% |
| 2026-04-03 | 3.64 | 3.68 | 3.59 | 3.59 | -2.71% | 2.05 | 2.07% |
| 2026-04-02 | 3.63 | 3.70 | 3.62 | 3.69 | +1.37% | 3.28 | 3.26% |
| 2026-04-01 | 3.58 | 3.65 | 3.51 | 3.64 | +2.82% | 2.24 | 2.27% |
| 2026-03-31 | 3.55 | 3.59 | 3.54 | 3.54 | -0.28% | 1.29 | 1.32% |
| 2026-03-30 | 3.45 | 3.56 | 3.42 | 3.55 | +2.01% | 1.60 | 1.66% |
| 2026-03-27 | 3.33 | 3.48 | 3.32 | 3.48 | +3.26% | 1.37 | 1.46% |
| 2026-03-26 | 3.38 | 3.44 | 3.35 | 3.37 | -0.59% | 0.88 | 0.94% |
| 2026-03-25 | 3.38 | 3.40 | 3.35 | 3.39 | +0.89% | 1.05 | 1.13% |
| 2026-03-24 | 3.30 | 3.37 | 3.26 | 3.36 | +3.70% | 1.22 | 1.35% |