红相股份 sz.300427
9.81
+2.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.54 | 9.86 | 9.49 | 9.81 | +2.94% | 2.04 | 4.16% |
| 2026-05-21 | 10.15 | 10.26 | 9.48 | 9.53 | -6.66% | 3.37 | 6.82% |
| 2026-05-20 | 10.50 | 10.50 | 10.15 | 10.21 | -3.50% | 2.14 | 4.15% |
| 2026-05-19 | 10.56 | 10.63 | 10.28 | 10.58 | 0.00% | 2.24 | 4.25% |
| 2026-05-18 | 10.49 | 10.69 | 10.37 | 10.58 | +0.09% | 1.82 | 3.42% |
| 2026-05-15 | 10.97 | 11.05 | 10.51 | 10.57 | -4.43% | 3.15 | 5.87% |
| 2026-05-14 | 11.80 | 11.80 | 11.05 | 11.06 | -6.35% | 4.87 | 8.57% |
| 2026-05-13 | 11.60 | 12.06 | 11.45 | 11.81 | +0.68% | 6.39 | 10.74% |
| 2026-05-12 | 11.16 | 12.12 | 11.09 | 11.73 | +4.55% | 7.84 | 13.31% |
| 2026-05-11 | 11.38 | 11.66 | 11.20 | 11.22 | -0.62% | 3.02 | 5.29% |
| 2026-05-08 | 11.13 | 11.38 | 11.05 | 11.29 | +0.44% | 2.37 | 4.20% |
| 2026-05-07 | 11.25 | 11.31 | 11.08 | 11.24 | +0.72% | 2.50 | 4.44% |
| 2026-05-06 | 11.05 | 11.24 | 11.00 | 11.16 | +2.48% | 2.25 | 4.01% |
| 2026-04-30 | 10.88 | 10.97 | 10.73 | 10.89 | -0.18% | 1.86 | 3.42% |
| 2026-04-29 | 10.65 | 11.05 | 10.61 | 10.91 | +1.39% | 2.16 | 3.93% |
| 2026-04-28 | 11.22 | 11.22 | 10.60 | 10.76 | -5.94% | 3.67 | 6.77% |
| 2026-04-27 | 11.28 | 11.46 | 11.00 | 11.44 | +1.06% | 2.37 | 4.19% |
| 2026-04-24 | 11.62 | 11.73 | 11.30 | 11.32 | -2.83% | 2.45 | 4.26% |
| 2026-04-23 | 12.03 | 12.13 | 11.51 | 11.65 | -3.00% | 3.53 | 6.01% |
| 2026-04-22 | 12.10 | 12.11 | 11.73 | 12.01 | -1.56% | 4.06 | 6.78% |