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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.25 | 6.33 | 6.23 | 6.33 | +0.96% | 0.59 | 1.86% |
| 2025-09-15 | 6.26 | 6.30 | 6.20 | 6.27 | 0.00% | 0.63 | 2.00% |
| 2025-09-12 | 6.36 | 6.37 | 6.27 | 6.27 | -1.42% | 0.77 | 2.41% |
| 2025-09-11 | 6.24 | 6.36 | 6.15 | 6.36 | +1.92% | 0.88 | 2.77% |
| 2025-09-10 | 6.23 | 6.30 | 6.21 | 6.24 | +0.16% | 0.54 | 1.71% |
| 2025-09-09 | 6.35 | 6.36 | 6.21 | 6.23 | -1.89% | 0.97 | 3.07% |
| 2025-09-08 | 6.30 | 6.35 | 6.22 | 6.35 | +0.95% | 0.91 | 2.88% |
| 2025-09-05 | 6.25 | 6.31 | 6.15 | 6.29 | +0.96% | 1.11 | 3.52% |
| 2025-09-04 | 6.27 | 6.41 | 6.19 | 6.23 | -0.80% | 1.12 | 3.54% |
| 2025-09-03 | 6.56 | 6.57 | 6.25 | 6.28 | -3.24% | 1.09 | 3.42% |
| 2025-09-02 | 6.68 | 6.69 | 6.39 | 6.49 | -3.13% | 1.61 | 4.91% |
| 2025-09-01 | 6.67 | 6.76 | 6.62 | 6.70 | +0.60% | 1.15 | 3.43% |
| 2025-08-29 | 6.88 | 6.88 | 6.66 | 6.66 | -2.63% | 1.23 | 3.65% |
| 2025-08-28 | 6.79 | 6.98 | 6.57 | 6.84 | +0.15% | 1.98 | 5.81% |
| 2025-08-27 | 7.07 | 7.12 | 6.82 | 6.83 | -3.39% | 1.92 | 5.56% |
| 2025-08-26 | 7.13 | 7.14 | 7.05 | 7.07 | -0.84% | 1.42 | 4.05% |
| 2025-08-25 | 7.18 | 7.20 | 7.01 | 7.13 | +0.71% | 1.97 | 5.62% |
| 2025-08-22 | 7.17 | 7.22 | 7.03 | 7.08 | -1.80% | 2.45 | 6.97% |
| 2025-08-21 | 7.23 | 7.49 | 7.18 | 7.21 | +0.84% | 3.80 | 10.48% |
| 2025-08-20 | 6.94 | 7.23 | 6.89 | 7.15 | +3.03% | 3.17 | 9.04% |