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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.58 | 12.58 | 12.16 | 12.20 | -3.79% | 3.97 | 6.44% |
| 2026-04-20 | 12.24 | 12.73 | 12.23 | 12.68 | +2.42% | 4.51 | 7.16% |
| 2026-04-17 | 12.62 | 12.78 | 12.31 | 12.38 | -2.67% | 4.16 | 6.64% |
| 2026-04-16 | 12.50 | 12.79 | 12.20 | 12.72 | -1.47% | 5.76 | 9.16% |
| 2026-04-15 | 12.55 | 13.21 | 12.27 | 12.91 | +5.22% | 10.22 | 15.83% |
| 2026-04-14 | 11.95 | 12.32 | 11.84 | 12.27 | +3.54% | 3.89 | 6.42% |
| 2026-04-13 | 11.72 | 11.89 | 11.64 | 11.85 | +0.51% | 1.98 | 3.33% |
| 2026-04-10 | 12.00 | 12.05 | 11.77 | 11.79 | -0.67% | 2.86 | 4.78% |
| 2026-04-09 | 12.10 | 12.10 | 11.79 | 11.87 | -2.86% | 2.77 | 4.63% |
| 2026-04-08 | 11.76 | 12.22 | 11.76 | 12.22 | +5.98% | 3.87 | 6.39% |
| 2026-04-07 | 11.33 | 11.58 | 11.29 | 11.53 | +1.68% | 2.69 | 4.64% |
| 2026-04-03 | 11.86 | 11.94 | 11.24 | 11.34 | -3.98% | 3.20 | 5.56% |
| 2026-04-02 | 12.10 | 12.42 | 11.71 | 11.81 | -3.91% | 3.23 | 5.35% |
| 2026-04-01 | 12.70 | 12.74 | 12.12 | 12.29 | -0.24% | 4.09 | 6.58% |
| 2026-03-31 | 12.11 | 12.80 | 12.04 | 12.32 | +0.90% | 5.88 | 9.36% |
| 2026-03-30 | 11.88 | 12.39 | 11.48 | 12.21 | +1.41% | 4.59 | 7.60% |
| 2026-03-27 | 11.80 | 12.14 | 11.70 | 12.04 | +1.09% | 2.64 | 4.38% |
| 2026-03-26 | 12.46 | 12.46 | 11.89 | 11.91 | -6.22% | 4.51 | 7.39% |
| 2026-03-25 | 12.25 | 12.88 | 12.25 | 12.70 | +3.25% | 5.79 | 9.16% |
| 2026-03-24 | 12.16 | 12.39 | 11.83 | 12.30 | +3.62% | 4.23 | 6.95% |