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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.57 | 13.58 | 12.10 | 12.70 | -9.48% | 17.99 | 28.14% |
| 2025-12-16 | 12.99 | 14.29 | 12.88 | 14.03 | +3.77% | 22.89 | 32.84% |
| 2025-12-15 | 13.87 | 14.38 | 13.44 | 13.52 | -6.11% | 21.82 | 31.45% |
| 2025-12-12 | 12.48 | 15.25 | 12.47 | 14.40 | +8.27% | 29.36 | 41.53% |
| 2025-12-11 | 12.87 | 14.02 | 12.43 | 13.30 | +4.81% | 27.59 | 40.73% |
| 2025-12-10 | 13.27 | 13.77 | 12.38 | 12.69 | -5.16% | 21.04 | 32.64% |
| 2025-12-09 | 12.94 | 14.37 | 12.05 | 13.38 | +5.60% | 33.98 | 52.25% |
| 2025-12-08 | 11.75 | 12.67 | 11.54 | 12.67 | +19.98% | 15.00 | 24.31% |
| 2025-12-05 | 8.69 | 10.56 | 8.69 | 10.56 | +20.00% | 15.21 | 31.08% |
| 2025-12-04 | 8.78 | 9.27 | 8.68 | 8.80 | -0.90% | 8.37 | 18.53% |
| 2025-12-03 | 9.07 | 9.12 | 8.70 | 8.88 | -4.21% | 9.12 | 20.37% |
| 2025-12-02 | 8.75 | 9.30 | 8.50 | 9.27 | +5.58% | 12.08 | 26.66% |
| 2025-12-01 | 8.92 | 9.30 | 8.75 | 8.78 | -0.23% | 9.17 | 20.28% |
| 2025-11-28 | 8.65 | 8.83 | 8.38 | 8.80 | +2.44% | 7.00 | 16.14% |
| 2025-11-27 | 8.15 | 8.94 | 8.00 | 8.59 | +5.27% | 9.83 | 23.08% |
| 2025-11-26 | 9.00 | 9.00 | 8.11 | 8.16 | -9.43% | 9.61 | 22.72% |
| 2025-11-25 | 8.95 | 9.47 | 8.65 | 9.01 | -2.49% | 10.79 | 23.63% |
| 2025-11-24 | 8.71 | 9.30 | 8.47 | 9.24 | +5.00% | 10.75 | 23.94% |
| 2025-11-21 | 8.66 | 9.49 | 8.22 | 8.80 | -3.40% | 11.45 | 25.81% |
| 2025-11-20 | 9.66 | 9.87 | 9.06 | 9.11 | -11.47% | 13.54 | 28.77% |