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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.55 | 3.58 | 3.51 | 3.58 | +0.56% | 0.90 | 0.93% |
| 2025-12-16 | 3.62 | 3.63 | 3.55 | 3.56 | -1.93% | 1.16 | 1.18% |
| 2025-12-15 | 3.61 | 3.65 | 3.58 | 3.63 | +0.28% | 0.89 | 0.90% |
| 2025-12-12 | 3.60 | 3.64 | 3.59 | 3.62 | +0.28% | 1.01 | 1.02% |
| 2025-12-11 | 3.67 | 3.68 | 3.60 | 3.61 | -1.37% | 1.17 | 1.18% |
| 2025-12-10 | 3.68 | 3.69 | 3.63 | 3.66 | -0.81% | 1.33 | 1.33% |
| 2025-12-09 | 3.77 | 3.78 | 3.67 | 3.69 | -2.38% | 1.90 | 1.87% |
| 2025-12-08 | 3.83 | 3.85 | 3.77 | 3.78 | -0.79% | 2.15 | 2.07% |
| 2025-12-05 | 3.82 | 3.83 | 3.73 | 3.81 | -1.30% | 3.09 | 2.99% |
| 2025-12-04 | 3.75 | 3.98 | 3.69 | 3.86 | +2.93% | 5.28 | 4.99% |
| 2025-12-03 | 3.74 | 3.79 | 3.71 | 3.75 | +0.81% | 1.71 | 1.67% |
| 2025-12-02 | 3.73 | 3.74 | 3.67 | 3.72 | -0.27% | 1.24 | 1.22% |
| 2025-12-01 | 3.68 | 3.74 | 3.67 | 3.73 | +1.08% | 1.39 | 1.37% |
| 2025-11-28 | 3.70 | 3.71 | 3.64 | 3.69 | -0.27% | 1.12 | 1.11% |
| 2025-11-27 | 3.74 | 3.74 | 3.66 | 3.70 | -1.33% | 1.47 | 1.46% |
| 2025-11-26 | 3.71 | 3.86 | 3.70 | 3.75 | +1.35% | 2.43 | 2.35% |
| 2025-11-25 | 3.62 | 3.74 | 3.60 | 3.70 | +2.49% | 2.00 | 1.98% |
| 2025-11-24 | 3.60 | 3.65 | 3.57 | 3.61 | +0.56% | 1.33 | 1.34% |
| 2025-11-21 | 3.73 | 3.76 | 3.58 | 3.59 | -4.27% | 2.30 | 2.30% |
| 2025-11-20 | 3.77 | 3.79 | 3.72 | 3.75 | -0.53% | 1.51 | 1.47% |