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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.83 | 10.72 | 8.76 | 10.29 | +11.73% | 19.61 | 39.67% |
| 2025-11-18 | 9.28 | 9.88 | 8.42 | 9.21 | +5.98% | 20.44 | 44.63% |
| 2025-11-17 | 7.91 | 8.69 | 7.81 | 8.69 | +20.03% | 8.04 | 19.15% |
| 2025-11-14 | 6.97 | 7.48 | 6.92 | 7.24 | +2.99% | 3.91 | 10.73% |
| 2025-11-13 | 6.92 | 7.12 | 6.83 | 7.03 | +1.59% | 2.13 | 6.04% |
| 2025-11-12 | 6.98 | 7.10 | 6.80 | 6.92 | -1.42% | 2.37 | 6.81% |
| 2025-11-11 | 7.11 | 7.17 | 6.97 | 7.02 | -0.99% | 2.08 | 5.86% |
| 2025-11-10 | 7.20 | 7.25 | 7.02 | 7.09 | -2.07% | 3.14 | 8.80% |
| 2025-11-07 | 7.22 | 7.42 | 7.15 | 7.24 | -1.09% | 4.18 | 11.44% |
| 2025-11-06 | 7.21 | 7.44 | 6.99 | 7.32 | +1.39% | 6.54 | 18.08% |
| 2025-11-05 | 6.72 | 7.48 | 6.67 | 7.22 | +6.02% | 7.77 | 21.60% |
| 2025-11-04 | 6.64 | 6.89 | 6.61 | 6.81 | +2.41% | 3.57 | 10.41% |
| 2025-11-03 | 6.52 | 6.67 | 6.52 | 6.65 | +1.99% | 1.64 | 4.93% |
| 2025-10-31 | 6.53 | 6.68 | 6.48 | 6.52 | 0.00% | 1.51 | 4.58% |
| 2025-10-30 | 6.52 | 6.65 | 6.46 | 6.52 | -0.91% | 2.08 | 6.32% |
| 2025-10-29 | 6.47 | 6.80 | 6.38 | 6.58 | +3.30% | 3.51 | 10.52% |
| 2025-10-28 | 6.10 | 6.42 | 6.08 | 6.37 | +4.08% | 1.92 | 6.06% |
| 2025-10-27 | 6.10 | 6.12 | 6.02 | 6.12 | +0.99% | 0.79 | 2.60% |
| 2025-10-24 | 5.95 | 6.09 | 5.95 | 6.06 | +2.02% | 1.03 | 3.40% |
| 2025-10-23 | 5.89 | 5.94 | 5.81 | 5.94 | +0.85% | 0.58 | 1.97% |