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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.13 | 7.21 | 6.98 | 7.02 | 0.00% | 2.29 | 6.53% |
| 2025-07-21 | 6.99 | 7.04 | 6.93 | 7.02 | +0.57% | 1.66 | 4.79% |
| 2025-07-18 | 6.90 | 7.02 | 6.77 | 6.98 | +1.90% | 2.05 | 5.99% |
| 2025-07-17 | 6.69 | 6.95 | 6.68 | 6.85 | +2.39% | 1.77 | 5.24% |
| 2025-07-16 | 6.75 | 6.75 | 6.65 | 6.69 | -0.30% | 0.83 | 2.51% |
| 2025-07-15 | 6.79 | 6.81 | 6.61 | 6.71 | -1.47% | 1.37 | 4.13% |
| 2025-07-14 | 6.79 | 6.90 | 6.78 | 6.81 | -0.29% | 1.22 | 3.60% |
| 2025-07-11 | 6.90 | 6.93 | 6.79 | 6.83 | -0.73% | 1.45 | 4.30% |
| 2025-07-10 | 7.03 | 7.04 | 6.83 | 6.88 | -0.72% | 1.55 | 4.54% |
| 2025-07-09 | 7.00 | 7.10 | 6.89 | 6.93 | -1.28% | 2.58 | 7.47% |
| 2025-07-08 | 7.00 | 7.05 | 6.89 | 7.02 | -0.71% | 2.98 | 8.65% |
| 2025-07-07 | 6.60 | 7.08 | 6.60 | 7.07 | +7.12% | 4.83 | 14.07% |
| 2025-07-04 | 6.79 | 6.82 | 6.58 | 6.60 | -2.37% | 1.51 | 4.57% |
| 2025-07-03 | 6.72 | 6.91 | 6.72 | 6.76 | +0.15% | 1.49 | 4.43% |
| 2025-07-02 | 6.84 | 6.90 | 6.67 | 6.75 | -2.17% | 2.12 | 6.34% |
| 2025-07-01 | 6.83 | 6.98 | 6.77 | 6.90 | +0.58% | 2.88 | 8.46% |
| 2025-06-30 | 6.46 | 6.95 | 6.46 | 6.86 | +6.19% | 3.25 | 9.71% |
| 2025-06-27 | 6.50 | 6.56 | 6.42 | 6.46 | -0.15% | 1.67 | 5.22% |
| 2025-06-26 | 6.34 | 6.63 | 6.31 | 6.47 | +2.37% | 2.60 | 8.10% |
| 2025-06-25 | 6.22 | 6.34 | 6.16 | 6.32 | +1.94% | 1.81 | 5.84% |