红棉股份(000523)股票行情
红棉股份(000523)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 3.49 | 3.48 | -0.03 | -0.85% | 3.45 | 3.53 | 319776 | 11142.98 | 1.78% |
| 2025-03-27 | 3.41 | 3.51 | 0.08 | 2.33% | 3.40 | 3.58 | 536528 | 18772.84 | 2.99% |
| 2025-03-26 | 3.38 | 3.43 | 0.02 | 0.59% | 3.36 | 3.47 | 336814 | 11537.38 | 1.88% |
| 2025-03-25 | 3.49 | 3.41 | -0.14 | -3.94% | 3.37 | 3.50 | 534150 | 18261.20 | 2.98% |
| 2025-03-24 | 3.45 | 3.55 | 0.12 | 3.50% | 3.40 | 3.66 | 916729 | 32343.55 | 5.11% |
| 2025-03-21 | 3.40 | 3.43 | 0.02 | 0.59% | 3.40 | 3.49 | 515820 | 17768.38 | 2.87% |
| 2025-03-20 | 3.45 | 3.41 | -0.03 | -0.87% | 3.41 | 3.53 | 698343 | 24121.03 | 3.89% |
| 2025-03-19 | 3.59 | 3.44 | -0.17 | -4.71% | 3.42 | 3.65 | 1094622 | 38427.27 | 6.10% |
| 2025-03-18 | 3.87 | 3.61 | -0.06 | -1.63% | 3.58 | 3.87 | 1826932 | 67767.45 | 10.18% |
| 2025-03-17 | 3.67 | 3.67 | 0.33 | 9.88% | 3.63 | 3.67 | 670451 | 24602.34 | 3.74% |
| 2025-03-14 | 3.34 | 3.34 | 0.30 | 9.87% | 3.34 | 3.34 | 116708 | 3898.03 | 0.65% |
| 2025-03-13 | 3.07 | 3.04 | -0.02 | -0.65% | 3.01 | 3.08 | 99540 | 3019.33 | 0.55% |
| 2025-03-12 | 3.04 | 3.06 | 0.02 | 0.66% | 3.04 | 3.09 | 136815 | 4187.03 | 0.76% |
| 2025-03-11 | 3.02 | 3.04 | 0.02 | 0.66% | 2.98 | 3.05 | 94096 | 2842.71 | 0.52% |
| 2025-03-10 | 3.02 | 3.02 | -0.01 | -0.33% | 3.01 | 3.05 | 95296 | 2883.56 | 0.53% |
| 2025-03-07 | 3.05 | 3.03 | -0.03 | -0.98% | 3.01 | 3.07 | 94396 | 2866.79 | 0.53% |
| 2025-03-06 | 3.06 | 3.06 | 0.01 | 0.33% | 3.03 | 3.07 | 115486 | 3519.34 | 0.64% |
| 2025-03-05 | 3.09 | 3.05 | -0.04 | -1.29% | 3.03 | 3.10 | 129239 | 3940.41 | 0.72% |
| 2025-03-04 | 3.07 | 3.09 | 0.00 | 0.00% | 3.07 | 3.10 | 88357 | 2724.64 | 0.49% |
| 2025-03-03 | 3.09 | 3.09 | 0.02 | 0.65% | 3.07 | 3.13 | 121816 | 3769.76 | 0.68% |
| 2025-02-28 | 3.13 | 3.07 | -0.07 | -2.23% | 3.07 | 3.13 | 147789 | 4576.08 | 0.82% |
| 2025-02-27 | 3.10 | 3.14 | 0.04 | 1.29% | 3.09 | 3.15 | 190430 | 5944.44 | 1.06% |
| 2025-02-26 | 3.06 | 3.10 | 0.05 | 1.64% | 3.05 | 3.10 | 134559 | 4135.34 | 0.75% |
| 2025-02-25 | 3.05 | 3.05 | -0.03 | -0.97% | 3.04 | 3.10 | 113566 | 3478.72 | 0.63% |
| 2025-02-24 | 3.08 | 3.08 | 0.00 | 0.00% | 3.04 | 3.12 | 195304 | 6018.35 | 1.09% |
| 2025-02-21 | 2.97 | 3.08 | 0.10 | 3.36% | 2.90 | 3.12 | 398409 | 12044.85 | 2.22% |
| 2025-02-20 | 2.94 | 2.98 | 0.04 | 1.36% | 2.92 | 2.99 | 125500 | 3716.19 | 0.70% |
| 2025-02-19 | 2.94 | 2.94 | 0.00 | 0.00% | 2.92 | 2.96 | 120149 | 3528.17 | 0.67% |
| 2025-02-18 | 3.02 | 2.94 | -0.08 | -2.65% | 2.92 | 3.03 | 186250 | 5530.18 | 1.04% |
| 2025-02-17 | 3.00 | 3.02 | 0.02 | 0.67% | 2.97 | 3.04 | 160567 | 4831.08 | 0.89% |
| 2025-02-14 | 3.02 | 3.00 | -0.03 | -0.99% | 2.98 | 3.03 | 145574 | 4370.74 | 0.81% |
| 2025-02-13 | 3.02 | 3.03 | -0.01 | -0.33% | 3.01 | 3.06 | 135658 | 4117.30 | 0.76% |
| 2025-02-12 | 3.02 | 3.04 | 0.03 | 1.00% | 2.99 | 3.04 | 130851 | 3947.29 | 0.73% |
| 2025-02-11 | 3.06 | 3.01 | -0.04 | -1.31% | 2.99 | 3.07 | 154888 | 4656.36 | 0.86% |
| 2025-02-10 | 2.96 | 3.05 | 0.09 | 3.04% | 2.96 | 3.06 | 225642 | 6785.27 | 1.26% |
| 2025-02-07 | 2.92 | 2.96 | 0.03 | 1.02% | 2.91 | 2.99 | 238355 | 7053.17 | 1.33% |
| 2025-02-06 | 2.92 | 2.93 | 0.00 | 0.00% | 2.88 | 2.94 | 192548 | 5600.95 | 1.07% |
| 2025-02-05 | 2.97 | 2.93 | -0.01 | -0.34% | 2.91 | 2.97 | 138026 | 4053.88 | 0.77% |
| 2025-01-27 | 2.95 | 2.94 | 0.00 | 0.00% | 2.93 | 3.00 | 167529 | 4967.07 | 0.93% |
| 2025-01-24 | 2.91 | 2.94 | 0.04 | 1.38% | 2.88 | 2.96 | 128801 | 3764.21 | 0.72% |
| 2025-01-23 | 2.92 | 2.90 | 0.01 | 0.35% | 2.90 | 2.97 | 165867 | 4866.22 | 0.92% |
| 2025-01-22 | 2.95 | 2.89 | -0.04 | -1.37% | 2.89 | 2.97 | 137690 | 4026.27 | 0.77% |
| 2025-01-21 | 2.97 | 2.93 | -0.03 | -1.01% | 2.90 | 2.98 | 121759 | 3564.39 | 0.68% |
| 2025-01-20 | 2.99 | 2.96 | 0.06 | 2.07% | 2.91 | 3.02 | 161424 | 4774.81 | 0.90% |
| 2025-01-17 | 2.93 | 2.90 | -0.02 | -0.68% | 2.86 | 2.93 | 103794 | 3007.76 | 0.58% |
| 2025-01-16 | 2.88 | 2.92 | 0.06 | 2.10% | 2.86 | 2.95 | 169986 | 4956.55 | 0.95% |
| 2025-01-15 | 2.86 | 2.86 | 0.00 | 0.00% | 2.81 | 2.90 | 132910 | 3795.14 | 0.74% |
| 2025-01-14 | 2.75 | 2.86 | 0.12 | 4.38% | 2.74 | 2.87 | 176386 | 4966.97 | 0.98% |
| 2025-01-13 | 2.70 | 2.74 | 0.00 | 0.00% | 2.67 | 2.76 | 163380 | 4440.41 | 0.91% |
| 2025-01-10 | 2.86 | 2.74 | -0.12 | -4.20% | 2.74 | 2.86 | 152128 | 4261.27 | 0.85% |
| 2025-01-09 | 2.87 | 2.86 | -0.02 | -0.69% | 2.84 | 2.89 | 134908 | 3863.17 | 0.75% |
| 2025-01-08 | 2.86 | 2.88 | 0.00 | 0.00% | 2.80 | 2.90 | 172159 | 4915.02 | 0.96% |
| 2025-01-07 | 2.86 | 2.88 | 0.03 | 1.05% | 2.82 | 2.88 | 139564 | 3975.98 | 0.78% |
| 2025-01-06 | 2.90 | 2.85 | -0.05 | -1.72% | 2.79 | 2.91 | 193791 | 5529.15 | 1.08% |
| 2025-01-03 | 3.06 | 2.90 | -0.15 | -4.92% | 2.87 | 3.10 | 291372 | 8605.20 | 1.62% |
| 2025-01-02 | 3.05 | 3.05 | 0.00 | 0.00% | 3.02 | 3.17 | 269473 | 8341.57 | 1.50% |
| 2024-12-31 | 3.13 | 3.05 | -0.07 | -2.24% | 3.04 | 3.15 | 190719 | 5893.16 | 1.06% |
| 2024-12-30 | 3.23 | 3.12 | -0.12 | -3.70% | 3.08 | 3.24 | 277408 | 8650.29 | 1.55% |
| 2024-12-27 | 3.19 | 3.24 | 0.03 | 0.93% | 3.17 | 3.28 | 226179 | 7344.50 | 1.26% |
| 2024-12-26 | 3.15 | 3.21 | 0.02 | 0.63% | 3.15 | 3.22 | 188397 | 6000.12 | 1.05% |
| 2024-12-25 | 3.26 | 3.19 | -0.07 | -2.15% | 3.12 | 3.28 | 205873 | 6527.61 | 1.15% |
| 2024-12-24 | 3.25 | 3.26 | 0.04 | 1.24% | 3.19 | 3.30 | 229482 | 7431.75 | 1.28% |
| 2024-12-23 | 3.43 | 3.22 | -0.24 | -6.94% | 3.20 | 3.45 | 423493 | 13896.17 | 2.36% |
| 2024-12-20 | 3.37 | 3.46 | 0.10 | 2.98% | 3.37 | 3.63 | 604496 | 21233.86 | 3.37% |
| 2024-12-19 | 3.40 | 3.36 | -0.03 | -0.88% | 3.30 | 3.41 | 219747 | 7364.16 | 1.22% |
| 2024-12-18 | 3.41 | 3.39 | -0.02 | -0.59% | 3.36 | 3.43 | 269940 | 9164.44 | 1.50% |
| 2024-12-17 | 3.58 | 3.41 | -0.20 | -5.54% | 3.40 | 3.61 | 486026 | 16801.67 | 2.71% |
| 2024-12-16 | 3.58 | 3.61 | 0.05 | 1.40% | 3.56 | 3.70 | 448493 | 16249.47 | 2.50% |
| 2024-12-13 | 3.65 | 3.56 | -0.12 | -3.26% | 3.54 | 3.65 | 417865 | 14966.64 | 2.33% |
| 2024-12-12 | 3.58 | 3.68 | 0.10 | 2.79% | 3.51 | 3.69 | 527188 | 19110.83 | 2.94% |
| 2024-12-11 | 3.45 | 3.58 | 0.14 | 4.07% | 3.41 | 3.60 | 510173 | 18083.47 | 2.84% |
| 2024-12-10 | 3.52 | 3.44 | 0.01 | 0.29% | 3.43 | 3.54 | 342371 | 11890.20 | 1.91% |
| 2024-12-09 | 3.54 | 3.43 | -0.07 | -2.00% | 3.36 | 3.54 | 351359 | 12039.88 | 1.96% |
| 2024-12-06 | 3.38 | 3.50 | 0.13 | 3.86% | 3.36 | 3.51 | 408914 | 14123.18 | 2.28% |
| 2024-12-05 | 3.32 | 3.37 | 0.03 | 0.90% | 3.30 | 3.38 | 231194 | 7750.10 | 1.29% |
| 2024-12-04 | 3.37 | 3.34 | -0.03 | -0.89% | 3.31 | 3.44 | 303686 | 10254.79 | 1.69% |
| 2024-12-03 | 3.39 | 3.37 | 0.00 | 0.00% | 3.33 | 3.41 | 285223 | 9614.28 | 1.59% |
| 2024-12-02 | 3.30 | 3.37 | 0.07 | 2.12% | 3.27 | 3.38 | 335677 | 11218.37 | 1.87% |
| 2024-11-29 | 3.22 | 3.30 | 0.08 | 2.48% | 3.20 | 3.31 | 293672 | 9601.63 | 1.64% |
| 2024-11-28 | 3.17 | 3.22 | 0.05 | 1.58% | 3.16 | 3.25 | 243415 | 7848.38 | 1.36% |
深证大盘股票行情在线 K线走势图
