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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.65 | 3.67 | 3.61 | 3.62 | -0.82% | 1.09 | 1.09% |
| 2026-02-12 | 3.70 | 3.70 | 3.64 | 3.65 | -1.35% | 1.62 | 1.62% |
| 2026-02-11 | 3.72 | 3.73 | 3.69 | 3.70 | 0.00% | 1.18 | 1.16% |
| 2026-02-10 | 3.73 | 3.75 | 3.69 | 3.70 | -0.80% | 1.96 | 1.92% |
| 2026-02-09 | 3.71 | 3.78 | 3.70 | 3.73 | 0.00% | 3.57 | 3.50% |
| 2026-02-06 | 3.82 | 3.98 | 3.72 | 3.73 | +2.75% | 6.56 | 6.26% |
| 2026-02-05 | 3.65 | 3.67 | 3.62 | 3.63 | -0.55% | 1.15 | 1.15% |
| 2026-02-04 | 3.60 | 3.67 | 3.58 | 3.65 | +1.11% | 1.39 | 1.40% |
| 2026-02-03 | 3.59 | 3.63 | 3.58 | 3.61 | +1.12% | 0.96 | 0.98% |
| 2026-02-02 | 3.62 | 3.66 | 3.57 | 3.57 | -1.65% | 1.53 | 1.55% |
| 2026-01-30 | 3.68 | 3.70 | 3.61 | 3.63 | -1.36% | 1.48 | 1.48% |
| 2026-01-29 | 3.65 | 3.68 | 3.61 | 3.68 | +0.27% | 1.59 | 1.59% |
| 2026-01-28 | 3.74 | 3.76 | 3.66 | 3.67 | -2.39% | 2.43 | 2.40% |
| 2026-01-27 | 3.80 | 3.81 | 3.67 | 3.76 | -1.05% | 2.96 | 2.90% |
| 2026-01-26 | 3.74 | 3.86 | 3.70 | 3.80 | +2.70% | 4.17 | 4.03% |
| 2026-01-23 | 3.67 | 3.72 | 3.66 | 3.70 | +1.37% | 2.10 | 2.08% |
| 2026-01-22 | 3.62 | 3.66 | 3.61 | 3.65 | +0.83% | 1.50 | 1.50% |
| 2026-01-21 | 3.64 | 3.66 | 3.61 | 3.62 | -0.55% | 1.23 | 1.23% |
| 2026-01-20 | 3.63 | 3.66 | 3.62 | 3.64 | +0.28% | 1.09 | 1.09% |
| 2026-01-19 | 3.60 | 3.65 | 3.59 | 3.63 | +0.55% | 0.99 | 1.00% |