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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.26 | 16.79 | 14.26 | 15.62 | +11.33% | 31.87 | 40.36% |
| 2026-01-15 | 15.06 | 15.30 | 13.38 | 14.03 | -10.98% | 25.08 | 35.18% |
| 2026-01-14 | 12.85 | 15.76 | 12.85 | 15.76 | +20.03% | 34.97 | 46.41% |
| 2026-01-13 | 14.08 | 14.20 | 12.80 | 13.13 | -6.55% | 17.59 | 26.36% |
| 2026-01-12 | 14.00 | 14.50 | 13.75 | 14.05 | +2.78% | 20.80 | 29.23% |
| 2026-01-09 | 13.08 | 14.42 | 12.91 | 13.67 | +6.46% | 21.07 | 30.80% |
| 2026-01-08 | 12.00 | 12.84 | 11.77 | 12.84 | +6.20% | 15.87 | 25.06% |
| 2026-01-07 | 11.95 | 12.55 | 11.66 | 12.09 | -0.25% | 10.79 | 17.70% |
| 2026-01-06 | 12.50 | 12.70 | 12.01 | 12.12 | -4.64% | 11.14 | 18.22% |
| 2026-01-05 | 12.33 | 13.33 | 12.09 | 12.71 | +3.76% | 13.23 | 20.62% |
| 2025-12-31 | 11.82 | 12.45 | 11.66 | 12.25 | +0.74% | 10.55 | 17.36% |
| 2025-12-30 | 13.03 | 13.76 | 12.12 | 12.16 | -7.60% | 16.57 | 25.66% |
| 2025-12-29 | 13.02 | 13.80 | 12.80 | 13.16 | +3.13% | 17.38 | 26.07% |
| 2025-12-26 | 12.90 | 13.29 | 12.60 | 12.76 | -0.62% | 13.94 | 21.47% |
| 2025-12-25 | 12.79 | 13.05 | 12.53 | 12.84 | -0.62% | 12.99 | 20.25% |
| 2025-12-24 | 11.88 | 13.19 | 11.82 | 12.92 | +5.99% | 16.07 | 25.11% |
| 2025-12-23 | 12.88 | 13.67 | 11.92 | 12.19 | -5.65% | 16.71 | 26.17% |
| 2025-12-22 | 13.56 | 13.75 | 12.83 | 12.92 | -5.21% | 14.64 | 22.16% |
| 2025-12-19 | 14.12 | 14.20 | 13.04 | 13.63 | -0.15% | 19.40 | 28.23% |
| 2025-12-18 | 12.47 | 14.50 | 12.43 | 13.65 | +7.48% | 21.52 | 31.78% |