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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.86 | 14.12 | 13.71 | 13.75 | -1.86% | 4.27 | 6.12% |
| 2026-02-12 | 13.88 | 14.48 | 13.70 | 14.01 | +1.23% | 7.74 | 10.89% |
| 2026-02-11 | 14.23 | 14.24 | 13.81 | 13.84 | -2.19% | 5.13 | 7.30% |
| 2026-02-10 | 14.43 | 14.47 | 13.93 | 14.15 | -3.28% | 7.12 | 10.00% |
| 2026-02-09 | 14.50 | 14.85 | 14.33 | 14.63 | +1.53% | 7.67 | 10.45% |
| 2026-02-06 | 14.21 | 15.15 | 14.21 | 14.41 | -1.30% | 9.30 | 12.50% |
| 2026-02-05 | 15.10 | 15.15 | 14.60 | 14.60 | -8.18% | 11.07 | 14.85% |
| 2026-02-04 | 15.49 | 16.45 | 15.23 | 15.90 | +1.73% | 17.64 | 21.97% |
| 2026-02-03 | 15.28 | 15.65 | 14.81 | 15.63 | +0.58% | 16.71 | 21.72% |
| 2026-02-02 | 14.64 | 16.14 | 14.64 | 15.54 | +11.96% | 19.43 | 25.20% |
| 2026-01-30 | 14.39 | 14.65 | 13.69 | 13.88 | -5.45% | 10.33 | 14.73% |
| 2026-01-29 | 15.00 | 15.65 | 14.68 | 14.68 | -3.48% | 11.94 | 15.69% |
| 2026-01-28 | 15.55 | 15.82 | 15.03 | 15.21 | -3.43% | 11.90 | 15.43% |
| 2026-01-27 | 16.06 | 16.15 | 15.11 | 15.75 | -7.24% | 16.81 | 21.42% |
| 2026-01-26 | 16.60 | 18.28 | 16.20 | 16.98 | +0.12% | 23.72 | 27.13% |
| 2026-01-23 | 15.97 | 17.32 | 15.96 | 16.96 | +5.15% | 21.54 | 25.44% |
| 2026-01-22 | 16.18 | 16.85 | 15.90 | 16.13 | -3.24% | 16.89 | 20.73% |
| 2026-01-21 | 17.20 | 17.58 | 16.46 | 16.67 | -7.95% | 22.90 | 26.96% |
| 2026-01-20 | 17.20 | 19.73 | 16.75 | 18.11 | +0.67% | 38.76 | 43.24% |
| 2026-01-19 | 15.93 | 18.48 | 15.93 | 17.99 | +15.17% | 35.63 | 40.96% |