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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.88 | 3.93 | 3.86 | 3.92 | +1.29% | 1.90 | 1.78% |
| 2025-09-15 | 3.89 | 3.90 | 3.86 | 3.87 | -0.26% | 1.48 | 1.40% |
| 2025-09-12 | 3.87 | 3.91 | 3.85 | 3.88 | +0.26% | 1.90 | 1.79% |
| 2025-09-11 | 3.83 | 3.88 | 3.76 | 3.87 | +0.78% | 2.04 | 1.95% |
| 2025-09-10 | 3.86 | 3.88 | 3.82 | 3.84 | 0.00% | 1.38 | 1.31% |
| 2025-09-09 | 3.91 | 3.92 | 3.82 | 3.84 | -1.79% | 1.74 | 1.64% |
| 2025-09-08 | 3.88 | 3.93 | 3.86 | 3.91 | +0.77% | 1.94 | 1.81% |
| 2025-09-05 | 3.84 | 3.89 | 3.79 | 3.88 | +1.04% | 2.08 | 1.98% |
| 2025-09-04 | 3.84 | 3.90 | 3.78 | 3.84 | +0.26% | 2.01 | 1.91% |
| 2025-09-03 | 3.92 | 3.94 | 3.82 | 3.83 | -2.05% | 1.72 | 1.62% |
| 2025-09-02 | 4.00 | 4.00 | 3.88 | 3.91 | -2.25% | 2.34 | 2.18% |
| 2025-09-01 | 3.94 | 4.02 | 3.91 | 4.00 | +1.78% | 2.47 | 2.27% |
| 2025-08-29 | 3.96 | 3.99 | 3.92 | 3.93 | -1.01% | 2.46 | 2.28% |
| 2025-08-28 | 4.04 | 4.08 | 3.88 | 3.97 | -2.22% | 4.32 | 3.97% |
| 2025-08-27 | 4.25 | 4.27 | 4.06 | 4.06 | -4.25% | 4.19 | 3.68% |
| 2025-08-26 | 4.27 | 4.28 | 4.23 | 4.24 | -0.93% | 2.65 | 2.25% |
| 2025-08-25 | 4.29 | 4.32 | 4.24 | 4.28 | +0.23% | 3.26 | 2.76% |
| 2025-08-22 | 4.28 | 4.29 | 4.20 | 4.27 | 0.00% | 2.85 | 2.43% |
| 2025-08-21 | 4.33 | 4.36 | 4.25 | 4.27 | -0.93% | 2.99 | 2.52% |
| 2025-08-20 | 4.31 | 4.35 | 4.23 | 4.31 | -0.46% | 3.30 | 2.79% |