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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.14 | 12.60 | 11.66 | 11.87 | -4.35% | 4.37 | 7.16% |
| 2026-03-20 | 13.00 | 13.11 | 12.38 | 12.41 | -4.24% | 4.04 | 6.34% |
| 2026-03-19 | 13.12 | 13.17 | 12.79 | 12.96 | -3.07% | 3.84 | 5.88% |
| 2026-03-18 | 13.26 | 13.46 | 12.91 | 13.37 | +2.61% | 4.74 | 7.14% |
| 2026-03-17 | 13.60 | 13.74 | 13.01 | 13.03 | -3.84% | 4.93 | 7.35% |
| 2026-03-16 | 13.85 | 14.10 | 13.40 | 13.55 | -1.88% | 4.87 | 7.11% |
| 2026-03-13 | 14.67 | 14.82 | 13.78 | 13.81 | -6.25% | 6.77 | 9.53% |
| 2026-03-12 | 15.22 | 15.25 | 14.58 | 14.73 | -3.98% | 7.66 | 10.27% |
| 2026-03-11 | 15.41 | 15.61 | 15.11 | 15.34 | -2.23% | 9.06 | 11.74% |
| 2026-03-10 | 15.77 | 15.95 | 15.50 | 15.69 | -1.44% | 11.67 | 14.83% |
| 2026-03-09 | 15.17 | 16.30 | 15.16 | 15.92 | +0.89% | 17.57 | 21.97% |
| 2026-03-06 | 14.80 | 16.16 | 14.59 | 15.78 | +6.69% | 18.83 | 23.95% |
| 2026-03-05 | 14.24 | 15.22 | 14.24 | 14.79 | +3.86% | 13.58 | 18.19% |
| 2026-03-04 | 12.70 | 14.77 | 12.67 | 14.24 | +9.12% | 11.76 | 16.53% |
| 2026-03-03 | 14.10 | 14.19 | 13.00 | 13.05 | -9.88% | 8.66 | 12.70% |
| 2026-03-02 | 14.19 | 15.15 | 14.10 | 14.48 | +0.35% | 9.32 | 12.61% |
| 2026-02-27 | 14.42 | 14.86 | 14.14 | 14.43 | -1.43% | 8.33 | 11.46% |
| 2026-02-26 | 14.47 | 14.96 | 14.26 | 14.64 | +0.14% | 8.07 | 10.97% |
| 2026-02-25 | 14.33 | 14.65 | 14.08 | 14.62 | +2.31% | 7.25 | 9.97% |
| 2026-02-24 | 14.02 | 14.50 | 13.90 | 14.29 | +3.93% | 7.46 | 10.36% |