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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.85 | 5.93 | 5.81 | 5.89 | 0.00% | 0.45 | 1.54% |
| 2025-10-21 | 5.80 | 5.90 | 5.77 | 5.89 | +1.55% | 0.53 | 1.79% |
| 2025-10-20 | 5.68 | 5.82 | 5.67 | 5.80 | +2.84% | 0.56 | 1.93% |
| 2025-10-17 | 5.84 | 5.88 | 5.62 | 5.64 | -3.75% | 0.75 | 2.61% |
| 2025-10-16 | 5.98 | 6.04 | 5.84 | 5.86 | -1.68% | 0.79 | 2.66% |
| 2025-10-15 | 5.76 | 5.96 | 5.73 | 5.96 | +3.11% | 0.82 | 2.78% |
| 2025-10-14 | 5.90 | 5.97 | 5.75 | 5.78 | -1.70% | 0.80 | 2.71% |
| 2025-10-13 | 5.76 | 5.92 | 5.60 | 5.88 | -0.68% | 0.94 | 3.22% |
| 2025-10-10 | 5.85 | 6.02 | 5.78 | 5.92 | +1.20% | 1.09 | 3.68% |
| 2025-10-09 | 5.82 | 5.89 | 5.77 | 5.85 | +0.69% | 0.65 | 2.23% |
| 2025-09-30 | 5.82 | 5.86 | 5.80 | 5.81 | -0.17% | 0.55 | 1.87% |
| 2025-09-29 | 5.79 | 5.89 | 5.78 | 5.82 | +0.17% | 0.66 | 2.25% |
| 2025-09-26 | 5.76 | 5.97 | 5.69 | 5.81 | +0.69% | 0.93 | 3.15% |
| 2025-09-25 | 5.84 | 5.89 | 5.73 | 5.77 | -1.20% | 0.64 | 2.19% |
| 2025-09-24 | 5.70 | 5.84 | 5.69 | 5.84 | +1.74% | 0.69 | 2.37% |
| 2025-09-23 | 5.85 | 5.89 | 5.59 | 5.74 | -2.38% | 1.35 | 4.71% |
| 2025-09-22 | 6.00 | 6.00 | 5.86 | 5.88 | -2.65% | 1.02 | 3.43% |
| 2025-09-19 | 6.08 | 6.12 | 5.99 | 6.04 | -0.82% | 0.82 | 2.70% |
| 2025-09-18 | 6.26 | 6.27 | 6.03 | 6.09 | -2.87% | 1.27 | 4.08% |
| 2025-09-17 | 6.33 | 6.34 | 6.24 | 6.27 | -0.95% | 0.75 | 2.36% |