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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.96 | 7.02 | 6.88 | 6.94 | -0.43% | 1.19 | 3.45% |
| 2025-08-18 | 6.80 | 7.02 | 6.80 | 6.97 | +2.50% | 1.70 | 4.95% |
| 2025-08-15 | 6.76 | 6.82 | 6.72 | 6.80 | +1.19% | 0.99 | 2.95% |
| 2025-08-14 | 6.96 | 6.98 | 6.71 | 6.72 | -3.59% | 1.75 | 5.18% |
| 2025-08-13 | 6.98 | 7.12 | 6.93 | 6.97 | +0.72% | 1.50 | 4.35% |
| 2025-08-12 | 7.00 | 7.18 | 6.88 | 6.92 | -1.28% | 1.49 | 4.31% |
| 2025-08-11 | 7.05 | 7.08 | 6.96 | 7.01 | -0.57% | 1.52 | 4.37% |
| 2025-08-08 | 7.05 | 7.14 | 6.94 | 7.05 | -0.14% | 1.55 | 4.44% |
| 2025-08-07 | 7.16 | 7.21 | 7.04 | 7.06 | -1.40% | 2.42 | 6.86% |
| 2025-08-06 | 6.90 | 7.21 | 6.90 | 7.16 | +3.02% | 3.90 | 11.06% |
| 2025-08-05 | 6.54 | 7.26 | 6.54 | 6.95 | +6.43% | 3.53 | 10.34% |
| 2025-08-04 | 6.32 | 6.55 | 6.30 | 6.53 | +2.51% | 1.53 | 4.79% |
| 2025-08-01 | 6.28 | 6.42 | 6.24 | 6.37 | +1.27% | 1.68 | 5.36% |
| 2025-07-31 | 6.49 | 6.69 | 6.27 | 6.29 | -8.04% | 3.69 | 11.60% |
| 2025-07-30 | 7.08 | 7.14 | 6.72 | 6.84 | -3.39% | 2.38 | 6.98% |
| 2025-07-29 | 6.95 | 7.10 | 6.82 | 7.08 | +1.29% | 2.00 | 5.79% |
| 2025-07-28 | 6.85 | 7.04 | 6.84 | 6.99 | +2.04% | 1.78 | 5.19% |
| 2025-07-25 | 6.94 | 6.96 | 6.78 | 6.85 | -1.15% | 1.12 | 3.32% |
| 2025-07-24 | 6.81 | 6.98 | 6.80 | 6.93 | +1.46% | 1.39 | 4.07% |
| 2025-07-23 | 7.09 | 7.14 | 6.80 | 6.83 | -2.71% | 1.81 | 5.31% |