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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.66 | 3.68 | 3.60 | 3.61 | -1.10% | 1.25 | 1.26% |
| 2026-01-15 | 3.69 | 3.71 | 3.64 | 3.65 | -1.62% | 1.44 | 1.43% |
| 2026-01-14 | 3.74 | 3.79 | 3.67 | 3.71 | -0.80% | 2.96 | 2.89% |
| 2026-01-13 | 3.69 | 3.80 | 3.67 | 3.74 | +1.91% | 3.51 | 3.42% |
| 2026-01-12 | 3.66 | 3.68 | 3.63 | 3.67 | +0.55% | 1.87 | 1.86% |
| 2026-01-09 | 3.61 | 3.65 | 3.61 | 3.65 | +0.83% | 1.50 | 1.51% |
| 2026-01-08 | 3.60 | 3.64 | 3.59 | 3.62 | +0.84% | 1.13 | 1.14% |
| 2026-01-07 | 3.62 | 3.64 | 3.58 | 3.59 | -0.83% | 1.09 | 1.11% |
| 2026-01-06 | 3.61 | 3.63 | 3.60 | 3.62 | +0.56% | 1.17 | 1.19% |
| 2026-01-05 | 3.54 | 3.61 | 3.53 | 3.60 | +2.27% | 1.16 | 1.18% |
| 2025-12-31 | 3.56 | 3.56 | 3.52 | 3.52 | -0.85% | 0.68 | 0.70% |
| 2025-12-30 | 3.56 | 3.58 | 3.54 | 3.55 | -0.28% | 0.64 | 0.66% |
| 2025-12-29 | 3.60 | 3.61 | 3.55 | 3.56 | -1.11% | 0.81 | 0.82% |
| 2025-12-26 | 3.61 | 3.63 | 3.59 | 3.60 | 0.00% | 0.73 | 0.74% |
| 2025-12-25 | 3.60 | 3.62 | 3.58 | 3.60 | 0.00% | 0.64 | 0.65% |
| 2025-12-24 | 3.58 | 3.60 | 3.56 | 3.60 | +0.84% | 0.56 | 0.57% |
| 2025-12-23 | 3.60 | 3.62 | 3.56 | 3.57 | -0.83% | 0.77 | 0.79% |
| 2025-12-22 | 3.63 | 3.64 | 3.60 | 3.60 | -0.83% | 0.80 | 0.81% |
| 2025-12-19 | 3.57 | 3.63 | 3.57 | 3.63 | +1.40% | 1.06 | 1.07% |
| 2025-12-18 | 3.56 | 3.60 | 3.55 | 3.58 | 0.00% | 0.86 | 0.88% |