红相股份(300427)股票行情
红相股份(300427)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 | 5.37 | 5.31 | -0.09 | -1.67% | 5.29 | 5.45 | 87463 | 4667.39 | 1.77% | 0.00 |
| 2025-03-27 | 5.45 | 5.40 | -0.09 | -1.64% | 5.35 | 5.48 | 79854 | 4318.40 | 1.61% | 0.00 |
| 2025-03-26 | 5.40 | 5.49 | 0.06 | 1.10% | 5.39 | 5.53 | 98441 | 5407.69 | 1.99% | 0.00 |
| 2025-03-25 | 5.44 | 5.43 | -0.01 | -0.18% | 5.40 | 5.54 | 112448 | 6142.11 | 2.27% | 0.00 |
| 2025-03-24 | 5.81 | 5.44 | -0.34 | -5.88% | 5.31 | 5.82 | 192677 | 10590.61 | 3.89% | 0.00 |
| 2025-03-21 | 5.91 | 5.78 | -0.14 | -2.36% | 5.76 | 5.91 | 123063 | 7167.60 | 2.49% | 0.00 |
| 2025-03-20 | 5.91 | 5.92 | 0.00 | 0.00% | 5.85 | 6.00 | 126244 | 7497.46 | 2.55% | 0.00 |
| 2025-03-19 | 5.98 | 5.92 | -0.04 | -0.67% | 5.87 | 6.03 | 173375 | 10323.69 | 3.50% | 0.00 |
| 2025-03-18 | 5.89 | 5.96 | 0.12 | 2.05% | 5.85 | 6.00 | 220758 | 13098.62 | 4.46% | 0.00 |
| 2025-03-17 | 5.78 | 5.84 | 0.05 | 0.86% | 5.76 | 5.87 | 113193 | 6578.83 | 2.29% | 0.00 |
| 2025-03-14 | 5.73 | 5.79 | 0.06 | 1.05% | 5.66 | 5.80 | 120896 | 6945.48 | 2.44% | 0.00 |
| 2025-03-13 | 5.88 | 5.73 | -0.16 | -2.72% | 5.65 | 5.88 | 155580 | 8934.00 | 3.14% | 0.00 |
| 2025-03-12 | 5.87 | 5.89 | 0.06 | 1.03% | 5.85 | 5.97 | 151407 | 8967.01 | 3.06% | 0.00 |
| 2025-03-11 | 5.72 | 5.83 | 0.05 | 0.87% | 5.64 | 5.84 | 107896 | 6233.23 | 2.18% | 290.00 |
| 2025-03-10 | 5.74 | 5.78 | 0.04 | 0.70% | 5.73 | 5.89 | 106960 | 6207.42 | 2.16% | 0.00 |
| 2025-03-07 | 5.86 | 5.74 | -0.16 | -2.71% | 5.71 | 5.89 | 157072 | 9091.58 | 3.17% | 0.00 |
| 2025-03-06 | 5.87 | 5.90 | 0.06 | 1.03% | 5.80 | 5.91 | 119873 | 7046.96 | 2.42% | 0.00 |
| 2025-03-05 | 5.95 | 5.84 | -0.08 | -1.35% | 5.74 | 5.95 | 107759 | 6257.61 | 2.18% | 0.00 |
| 2025-03-04 | 5.81 | 5.92 | 0.14 | 2.42% | 5.74 | 5.93 | 137484 | 8082.10 | 2.78% | 0.00 |
| 2025-03-03 | 5.81 | 5.78 | 0.01 | 0.17% | 5.74 | 5.94 | 143168 | 8367.93 | 2.89% | 0.00 |
| 2025-02-28 | 6.00 | 5.77 | -0.33 | -5.41% | 5.74 | 6.02 | 217768 | 12823.81 | 4.40% | 24.00 |
| 2025-02-27 | 6.17 | 6.10 | -0.09 | -1.45% | 6.01 | 6.20 | 195867 | 11916.57 | 3.96% | 0.00 |
| 2025-02-26 | 6.20 | 6.19 | 0.03 | 0.49% | 6.13 | 6.24 | 117643 | 7261.59 | 2.38% | 0.00 |
| 2025-02-25 | 6.08 | 6.16 | 0.03 | 0.49% | 6.01 | 6.29 | 172760 | 10678.91 | 3.49% | 0.00 |
| 2025-02-24 | 6.07 | 6.13 | 0.03 | 0.49% | 6.02 | 6.14 | 126606 | 7713.89 | 2.56% | 0.00 |
| 2025-02-21 | 6.13 | 6.10 | -0.05 | -0.81% | 6.01 | 6.18 | 137283 | 8336.02 | 2.77% | 0.00 |
| 2025-02-20 | 6.08 | 6.15 | 0.10 | 1.65% | 5.99 | 6.26 | 168498 | 10291.63 | 3.41% | 16.00 |
| 2025-02-19 | 5.99 | 6.05 | 0.12 | 2.02% | 5.93 | 6.05 | 102370 | 6144.06 | 2.07% | 0.00 |
| 2025-02-18 | 6.13 | 5.93 | -0.20 | -3.26% | 5.90 | 6.21 | 148932 | 9021.48 | 3.01% | 0.00 |
| 2025-02-17 | 6.08 | 6.13 | 0.07 | 1.16% | 6.07 | 6.18 | 120403 | 7364.91 | 2.43% | 0.00 |
| 2025-02-14 | 6.09 | 6.06 | -0.02 | -0.33% | 6.02 | 6.13 | 112910 | 6862.47 | 2.28% | 0.00 |
| 2025-02-13 | 6.16 | 6.08 | -0.09 | -1.46% | 6.08 | 6.20 | 145852 | 8964.25 | 2.95% | 0.00 |
| 2025-02-12 | 6.17 | 6.17 | 0.02 | 0.33% | 6.10 | 6.25 | 156524 | 9659.16 | 3.16% | 0.00 |
| 2025-02-11 | 6.20 | 6.15 | -0.05 | -0.81% | 6.05 | 6.20 | 158774 | 9675.49 | 3.21% | 0.00 |
| 2025-02-10 | 6.18 | 6.20 | 0.04 | 0.65% | 6.11 | 6.22 | 149406 | 9215.99 | 3.02% | 40.00 |
| 2025-02-07 | 5.89 | 6.16 | 0.27 | 4.58% | 5.89 | 6.20 | 250174 | 15270.77 | 5.06% | 0.00 |
| 2025-02-06 | 5.80 | 5.89 | 0.14 | 2.43% | 5.69 | 5.90 | 129374 | 7505.68 | 2.61% | 0.00 |
| 2025-02-05 | 5.62 | 5.75 | 0.24 | 4.36% | 5.56 | 5.78 | 146188 | 8347.57 | 2.95% | 0.00 |
| 2025-01-27 | 5.73 | 5.51 | -0.11 | -1.96% | 5.51 | 5.81 | 102390 | 5761.96 | 2.07% | 0.00 |
| 2025-01-24 | 5.56 | 5.62 | 0.06 | 1.08% | 5.46 | 5.65 | 129993 | 7262.27 | 2.63% | 0.00 |
| 2025-01-23 | 5.74 | 5.56 | -0.10 | -1.77% | 5.56 | 5.86 | 199571 | 11457.73 | 4.03% | 0.00 |
| 2025-01-22 | 5.98 | 5.66 | -0.35 | -5.82% | 5.65 | 6.06 | 296492 | 17301.57 | 5.99% | 0.00 |
| 2025-01-21 | 5.80 | 6.01 | 0.30 | 5.25% | 5.80 | 6.59 | 519572 | 31361.75 | 10.50% | 115.00 |
| 2025-01-20 | 5.65 | 5.71 | 0.08 | 1.42% | 5.54 | 5.77 | 121357 | 6916.00 | 2.45% | 0.00 |
| 2025-01-17 | 5.72 | 5.63 | -0.09 | -1.57% | 5.59 | 5.72 | 90341 | 5096.17 | 1.83% | 0.00 |
| 2025-01-16 | 5.70 | 5.72 | 0.05 | 0.88% | 5.67 | 5.82 | 108688 | 6252.29 | 2.20% | 0.00 |
| 2025-01-15 | 5.70 | 5.67 | -0.03 | -0.53% | 5.61 | 5.75 | 118412 | 6729.02 | 2.39% | 0.00 |
| 2025-01-14 | 5.45 | 5.70 | 0.28 | 5.17% | 5.45 | 5.70 | 139325 | 7803.91 | 2.82% | 6.00 |
| 2025-01-13 | 5.25 | 5.42 | 0.09 | 1.69% | 5.12 | 5.42 | 119555 | 6347.96 | 2.42% | 0.00 |
| 2025-01-10 | 5.60 | 5.33 | -0.27 | -4.82% | 5.32 | 5.64 | 122204 | 6675.64 | 2.47% | 0.00 |
| 2025-01-09 | 5.58 | 5.60 | 0.00 | 0.00% | 5.55 | 5.65 | 94772 | 5317.13 | 1.92% | 0.00 |
| 2025-01-08 | 5.59 | 5.60 | -0.02 | -0.36% | 5.41 | 5.66 | 120163 | 6677.16 | 2.43% | 0.00 |
| 2025-01-07 | 5.43 | 5.62 | 0.20 | 3.69% | 5.43 | 5.63 | 125428 | 6919.64 | 2.53% | 28.00 |
| 2025-01-06 | 5.43 | 5.42 | -0.03 | -0.55% | 5.24 | 5.54 | 128750 | 6961.16 | 2.60% | 0.00 |
| 2025-01-03 | 5.83 | 5.45 | -0.33 | -5.71% | 5.45 | 5.87 | 138077 | 7732.00 | 2.79% | 2.00 |
| 2025-01-02 | 5.80 | 5.78 | -0.12 | -2.03% | 5.74 | 6.00 | 126881 | 7441.12 | 2.78% | 0.00 |
| 2024-12-31 | 6.05 | 5.90 | -0.15 | -2.48% | 5.89 | 6.13 | 107504 | 6431.44 | 2.35% | 0.00 |
| 2024-12-30 | 6.10 | 6.05 | -0.11 | -1.79% | 5.93 | 6.14 | 107553 | 6473.17 | 2.35% | 0.00 |
| 2024-12-27 | 6.17 | 6.16 | 0.05 | 0.82% | 6.13 | 6.28 | 121722 | 7564.35 | 2.66% | 0.00 |
| 2024-12-26 | 5.95 | 6.11 | 0.10 | 1.66% | 5.95 | 6.22 | 147949 | 9087.90 | 3.24% | 20.00 |
| 2024-12-25 | 6.21 | 6.01 | -0.24 | -3.84% | 5.88 | 6.24 | 192285 | 11522.75 | 4.21% | 0.00 |
| 2024-12-24 | 6.26 | 6.25 | -0.01 | -0.16% | 6.10 | 6.38 | 149112 | 9255.36 | 3.26% | 0.00 |
| 2024-12-23 | 6.75 | 6.26 | -0.50 | -7.40% | 6.22 | 6.75 | 219323 | 14060.09 | 4.80% | 0.00 |
| 2024-12-20 | 6.71 | 6.76 | 0.07 | 1.05% | 6.68 | 6.83 | 123134 | 8320.64 | 2.69% | 15.00 |
| 2024-12-19 | 6.65 | 6.69 | -0.04 | -0.59% | 6.58 | 6.77 | 117937 | 7858.68 | 2.58% | 0.00 |
| 2024-12-18 | 6.68 | 6.73 | 0.13 | 1.97% | 6.53 | 6.87 | 176542 | 11899.67 | 3.86% | 16.00 |
| 2024-12-17 | 6.90 | 6.60 | -0.33 | -4.76% | 6.57 | 6.94 | 200954 | 13450.12 | 4.40% | 0.00 |
| 2024-12-16 | 7.10 | 6.93 | -0.20 | -2.81% | 6.88 | 7.21 | 202361 | 14182.15 | 4.43% | 0.00 |
| 2024-12-13 | 7.43 | 7.13 | -0.30 | -4.04% | 7.11 | 7.44 | 225739 | 16339.95 | 4.94% | 40.00 |
| 2024-12-12 | 7.35 | 7.43 | 0.05 | 0.68% | 7.31 | 7.55 | 266159 | 19783.41 | 5.82% | 0.00 |
| 2024-12-11 | 7.16 | 7.38 | 0.18 | 2.50% | 7.15 | 7.44 | 217105 | 15820.40 | 4.75% | 51.00 |
| 2024-12-10 | 7.55 | 7.20 | -0.05 | -0.69% | 7.17 | 7.55 | 261618 | 19208.16 | 5.72% | 0.00 |
| 2024-12-09 | 7.41 | 7.25 | -0.15 | -2.03% | 7.18 | 7.46 | 241913 | 17656.28 | 5.29% | 5.00 |
| 2024-12-06 | 7.24 | 7.40 | 0.15 | 2.07% | 7.20 | 7.45 | 325059 | 23905.45 | 7.11% | 32.00 |
| 2024-12-05 | 7.00 | 7.25 | 0.20 | 2.84% | 6.99 | 7.29 | 242633 | 17501.77 | 5.31% | 0.00 |
| 2024-12-04 | 7.22 | 7.05 | -0.21 | -2.89% | 7.02 | 7.32 | 210368 | 15025.45 | 4.60% | 0.00 |
| 2024-12-03 | 7.17 | 7.26 | 0.05 | 0.69% | 7.04 | 7.29 | 273553 | 19639.42 | 5.98% | 0.00 |
| 2024-12-02 | 6.90 | 7.21 | 0.36 | 5.26% | 6.85 | 7.32 | 317957 | 22588.45 | 6.96% | 0.00 |
| 2024-11-29 | 6.80 | 6.85 | 0.01 | 0.15% | 6.64 | 6.90 | 239034 | 16237.59 | 5.23% | 0.00 |
| 2024-11-28 | 6.89 | 6.84 | -0.10 | -1.44% | 6.82 | 7.05 | 211460 | 14573.13 | 4.63% | 0.00 |
深证大盘股票行情在线 K线走势图
