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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.74 | 5.97 | 5.67 | 5.95 | +4.39% | 1.41 | 4.86% |
| 2025-05-23 | 6.00 | 6.00 | 5.70 | 5.70 | -4.36% | 1.66 | 5.80% |
| 2025-05-22 | 5.74 | 6.19 | 5.71 | 5.96 | +4.01% | 3.18 | 10.74% |
| 2025-05-21 | 5.85 | 5.89 | 5.66 | 5.73 | -2.05% | 1.29 | 4.56% |
| 2025-05-20 | 5.89 | 5.92 | 5.82 | 5.85 | -0.68% | 1.13 | 3.91% |
| 2025-05-19 | 5.90 | 5.95 | 5.81 | 5.89 | -0.84% | 1.27 | 4.37% |
| 2025-05-16 | 5.83 | 6.02 | 5.79 | 5.94 | +1.02% | 1.50 | 5.12% |
| 2025-05-15 | 5.83 | 5.99 | 5.76 | 5.88 | +0.34% | 1.77 | 6.09% |
| 2025-05-14 | 5.96 | 6.10 | 5.84 | 5.86 | -3.46% | 2.23 | 7.63% |
| 2025-05-13 | 6.49 | 6.49 | 6.00 | 6.07 | -6.47% | 3.96 | 13.00% |
| 2025-05-12 | 5.81 | 6.58 | 5.81 | 6.49 | +7.27% | 5.04 | 16.18% |
| 2025-05-09 | 5.85 | 6.42 | 5.69 | 6.05 | +2.72% | 3.98 | 13.37% |
| 2025-05-08 | 5.63 | 5.96 | 5.60 | 5.89 | +4.62% | 1.82 | 6.32% |
| 2025-05-07 | 5.56 | 5.65 | 5.44 | 5.63 | +2.55% | 1.15 | 4.19% |
| 2025-05-06 | 5.31 | 5.49 | 5.25 | 5.49 | +4.37% | 0.81 | 3.04% |