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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.12 | 6.22 | 6.09 | 6.20 | +1.14% | 1.15 | 3.77% |
| 2025-06-23 | 5.99 | 6.17 | 5.95 | 6.13 | +2.00% | 1.04 | 3.44% |
| 2025-06-20 | 6.07 | 6.14 | 6.01 | 6.01 | -0.99% | 1.04 | 3.46% |
| 2025-06-19 | 6.32 | 6.33 | 6.05 | 6.07 | -4.86% | 1.90 | 6.27% |
| 2025-06-18 | 6.41 | 6.45 | 6.27 | 6.38 | -0.16% | 1.67 | 5.31% |
| 2025-06-17 | 6.60 | 6.66 | 6.32 | 6.39 | -4.34% | 2.51 | 7.90% |
| 2025-06-16 | 6.56 | 6.75 | 6.39 | 6.68 | +0.75% | 1.88 | 5.76% |
| 2025-06-13 | 6.65 | 6.87 | 6.56 | 6.63 | -1.19% | 2.36 | 7.10% |
| 2025-06-12 | 6.96 | 6.97 | 6.68 | 6.71 | -4.96% | 3.37 | 10.08% |
| 2025-06-11 | 7.12 | 7.13 | 6.87 | 7.06 | -3.15% | 4.65 | 13.46% |
| 2025-06-10 | 6.66 | 7.58 | 6.54 | 7.29 | +8.16% | 7.01 | 20.16% |
| 2025-06-09 | 6.69 | 6.95 | 6.60 | 6.74 | +2.12% | 4.16 | 12.44% |
| 2025-06-06 | 6.57 | 7.13 | 6.47 | 6.60 | +0.61% | 5.87 | 17.54% |
| 2025-06-05 | 6.11 | 6.72 | 6.10 | 6.56 | +8.25% | 5.06 | 15.92% |
| 2025-06-04 | 6.02 | 6.15 | 5.97 | 6.06 | +1.34% | 1.18 | 3.92% |
| 2025-06-03 | 5.90 | 6.09 | 5.90 | 5.98 | +0.84% | 1.14 | 3.82% |
| 2025-05-30 | 6.11 | 6.15 | 5.91 | 5.93 | -2.63% | 1.42 | 4.83% |
| 2025-05-29 | 5.78 | 6.25 | 5.78 | 6.09 | +4.82% | 2.72 | 9.04% |
| 2025-05-28 | 5.93 | 5.97 | 5.78 | 5.81 | -2.35% | 0.96 | 3.32% |
| 2025-05-27 | 5.98 | 5.99 | 5.86 | 5.95 | 0.00% | 1.07 | 3.64% |