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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.83 | 3.86 | 3.75 | 3.77 | -2.08% | 1.48 | 1.43% |
| 2025-11-18 | 3.89 | 3.93 | 3.82 | 3.85 | -1.53% | 1.91 | 1.81% |
| 2025-11-17 | 3.96 | 3.96 | 3.87 | 3.91 | -1.01% | 1.91 | 1.79% |
| 2025-11-14 | 3.89 | 3.99 | 3.88 | 3.95 | +1.02% | 2.98 | 2.75% |
| 2025-11-13 | 3.86 | 3.92 | 3.83 | 3.91 | +1.30% | 2.27 | 2.13% |
| 2025-11-12 | 3.87 | 3.90 | 3.85 | 3.86 | -0.26% | 1.99 | 1.88% |
| 2025-11-11 | 3.79 | 3.88 | 3.76 | 3.87 | +1.84% | 2.67 | 2.54% |
| 2025-11-10 | 3.73 | 3.82 | 3.73 | 3.80 | +1.60% | 1.73 | 1.67% |
| 2025-11-07 | 3.75 | 3.76 | 3.70 | 3.74 | -1.32% | 2.07 | 2.03% |
| 2025-11-06 | 3.84 | 3.84 | 3.78 | 3.79 | -1.04% | 1.43 | 1.38% |
| 2025-11-05 | 3.82 | 3.85 | 3.80 | 3.83 | 0.00% | 1.28 | 1.22% |
| 2025-11-04 | 3.85 | 3.85 | 3.81 | 3.83 | -0.52% | 1.27 | 1.21% |
| 2025-11-03 | 3.83 | 3.87 | 3.80 | 3.85 | +0.79% | 1.88 | 1.79% |
| 2025-10-31 | 3.73 | 3.83 | 3.72 | 3.82 | +2.69% | 2.11 | 2.03% |
| 2025-10-30 | 3.77 | 3.77 | 3.72 | 3.72 | -1.33% | 1.18 | 1.15% |
| 2025-10-29 | 3.75 | 3.78 | 3.73 | 3.77 | -0.53% | 1.17 | 1.14% |
| 2025-10-28 | 3.78 | 3.83 | 3.75 | 3.79 | +0.53% | 1.23 | 1.18% |
| 2025-10-27 | 3.80 | 3.80 | 3.75 | 3.77 | -0.26% | 1.14 | 1.10% |
| 2025-10-24 | 3.83 | 3.84 | 3.77 | 3.78 | -1.31% | 1.31 | 1.26% |
| 2025-10-23 | 3.83 | 3.85 | 3.78 | 3.83 | -0.26% | 1.54 | 1.48% |