红豆股份(600400)股票行情
红豆股份(600400)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 |
|---|
| 2026-02-03 | 2.34 | 2.34 | 0.00 | 0.00% | 2.33 | 2.36 | 184938 | 4325.83 | 0.81% |
| 2026-02-02 | 2.35 | 2.34 | -0.02 | -0.85% | 2.33 | 2.38 | 195494 | 4598.49 | 0.85% |
| 2026-01-30 | 2.37 | 2.36 | -0.01 | -0.42% | 2.34 | 2.39 | 218457 | 5160.65 | 0.95% |
| 2026-01-29 | 2.35 | 2.37 | 0.01 | 0.42% | 2.33 | 2.39 | 286525 | 6770.79 | 1.25% |
| 2026-01-28 | 2.35 | 2.36 | 0.00 | 0.00% | 2.35 | 2.37 | 193352 | 4558.34 | 0.84% |
| 2026-01-27 | 2.39 | 2.36 | -0.03 | -1.26% | 2.34 | 2.39 | 313865 | 7405.31 | 1.37% |
| 2026-01-26 | 2.44 | 2.39 | -0.06 | -2.45% | 2.37 | 2.45 | 402986 | 9670.21 | 1.76% |
| 2026-01-23 | 2.41 | 2.45 | 0.04 | 1.66% | 2.40 | 2.45 | 420488 | 10204.67 | 1.84% |
| 2026-01-22 | 2.37 | 2.41 | 0.04 | 1.69% | 2.36 | 2.41 | 341230 | 8161.74 | 1.49% |
| 2026-01-21 | 2.39 | 2.37 | -0.04 | -1.66% | 2.36 | 2.40 | 373407 | 8863.60 | 1.63% |
| 2026-01-20 | 2.39 | 2.41 | 0.01 | 0.42% | 2.37 | 2.44 | 579870 | 13898.19 | 2.53% |
| 2026-01-19 | 2.39 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 259627 | 6230.30 | 1.13% |
| 2026-01-16 | 2.44 | 2.40 | -0.03 | -1.23% | 2.39 | 2.45 | 307107 | 7395.99 | 1.34% |
| 2026-01-15 | 2.48 | 2.43 | -0.06 | -2.41% | 2.43 | 2.49 | 432473 | 10608.09 | 1.89% |
| 2026-01-14 | 2.47 | 2.49 | 0.01 | 0.40% | 2.45 | 2.53 | 662403 | 16526.79 | 2.89% |
| 2026-01-13 | 2.50 | 2.48 | -0.02 | -0.80% | 2.47 | 2.54 | 623108 | 15604.23 | 2.72% |
| 2026-01-12 | 2.48 | 2.50 | 0.02 | 0.81% | 2.47 | 2.51 | 586396 | 14598.89 | 2.56% |
| 2026-01-09 | 2.48 | 2.48 | -0.01 | -0.40% | 2.45 | 2.49 | 478657 | 11819.25 | 2.09% |
| 2026-01-08 | 2.41 | 2.49 | 0.08 | 3.32% | 2.40 | 2.55 | 842105 | 20879.93 | 3.68% |
| 2026-01-07 | 2.45 | 2.41 | -0.04 | -1.63% | 2.41 | 2.46 | 349844 | 8487.38 | 1.53% |
| 2026-01-06 | 2.40 | 2.45 | 0.04 | 1.66% | 2.40 | 2.45 | 388399 | 9466.24 | 1.70% |
| 2026-01-05 | 2.38 | 2.41 | 0.03 | 1.26% | 2.37 | 2.41 | 248611 | 5955.22 | 1.08% |
| 2025-12-31 | 2.39 | 2.38 | -0.01 | -0.42% | 2.36 | 2.40 | 272858 | 6494.18 | 1.19% |
| 2025-12-30 | 2.40 | 2.39 | -0.02 | -0.83% | 2.38 | 2.43 | 290520 | 6978.48 | 1.27% |
| 2025-12-29 | 2.43 | 2.41 | -0.01 | -0.41% | 2.40 | 2.45 | 271863 | 6578.15 | 1.19% |
| 2025-12-26 | 2.42 | 2.42 | 0.00 | 0.00% | 2.40 | 2.44 | 286317 | 6924.86 | 1.25% |
| 2025-12-25 | 2.41 | 2.42 | 0.01 | 0.41% | 2.39 | 2.43 | 294833 | 7103.80 | 1.29% |
| 2025-12-24 | 2.40 | 2.41 | 0.01 | 0.42% | 2.38 | 2.41 | 262238 | 6282.24 | 1.14% |
| 2025-12-23 | 2.46 | 2.40 | -0.07 | -2.83% | 2.39 | 2.47 | 441960 | 10672.31 | 1.93% |
| 2025-12-22 | 2.49 | 2.47 | -0.03 | -1.20% | 2.46 | 2.51 | 342058 | 8483.79 | 1.49% |
| 2025-12-19 | 2.40 | 2.50 | 0.09 | 3.73% | 2.39 | 2.51 | 676781 | 16735.03 | 2.95% |
| 2025-12-18 | 2.40 | 2.41 | 0.00 | 0.00% | 2.39 | 2.45 | 309697 | 7504.22 | 1.35% |
| 2025-12-17 | 2.40 | 2.41 | 0.01 | 0.42% | 2.36 | 2.42 | 311761 | 7428.69 | 1.36% |
| 2025-12-16 | 2.41 | 2.40 | -0.02 | -0.83% | 2.40 | 2.45 | 282792 | 6842.31 | 1.23% |
| 2025-12-15 | 2.42 | 2.42 | 0.00 | 0.00% | 2.38 | 2.44 | 242257 | 5840.60 | 1.06% |
| 2025-12-12 | 2.45 | 2.42 | -0.04 | -1.63% | 2.41 | 2.46 | 359839 | 8735.41 | 1.57% |
| 2025-12-11 | 2.59 | 2.46 | -0.13 | -5.02% | 2.45 | 2.60 | 806848 | 20146.19 | 3.52% |
| 2025-12-10 | 2.54 | 2.59 | 0.04 | 1.57% | 2.52 | 2.65 | 589803 | 15184.47 | 2.57% |
| 2025-12-09 | 2.59 | 2.55 | -0.05 | -1.92% | 2.51 | 2.60 | 503915 | 12835.30 | 2.20% |
| 2025-12-08 | 2.57 | 2.60 | 0.04 | 1.56% | 2.56 | 2.62 | 469955 | 12170.47 | 2.05% |
| 2025-12-05 | 2.55 | 2.56 | 0.01 | 0.39% | 2.50 | 2.57 | 398188 | 10089.67 | 1.74% |
| 2025-12-04 | 2.60 | 2.55 | -0.05 | -1.92% | 2.55 | 2.64 | 380530 | 9797.63 | 1.66% |
| 2025-12-03 | 2.65 | 2.60 | -0.06 | -2.26% | 2.58 | 2.69 | 510367 | 13350.78 | 2.23% |
| 2025-12-02 | 2.71 | 2.66 | -0.03 | -1.12% | 2.61 | 2.71 | 475049 | 12563.05 | 2.07% |
| 2025-12-01 | 2.67 | 2.69 | 0.03 | 1.13% | 2.64 | 2.75 | 783931 | 21044.60 | 3.42% |
| 2025-11-28 | 2.63 | 2.66 | 0.02 | 0.76% | 2.56 | 2.68 | 725683 | 19043.35 | 3.17% |
| 2025-11-27 | 2.72 | 2.64 | -0.07 | -2.58% | 2.62 | 2.73 | 1160892 | 30778.04 | 5.07% |
| 2025-11-26 | 2.55 | 2.71 | 0.17 | 6.69% | 2.54 | 2.79 | 1934569 | 52484.13 | 8.44% |
| 2025-11-25 | 2.52 | 2.54 | 0.02 | 0.79% | 2.51 | 2.57 | 347821 | 8854.79 | 1.52% |
| 2025-11-24 | 2.51 | 2.52 | 0.03 | 1.20% | 2.48 | 2.55 | 429636 | 10795.13 | 1.88% |
| 2025-11-21 | 2.65 | 2.49 | -0.18 | -6.74% | 2.48 | 2.67 | 715931 | 18220.64 | 3.12% |
| 2025-11-20 | 2.73 | 2.67 | -0.06 | -2.20% | 2.61 | 2.78 | 648646 | 17319.01 | 2.83% |
| 2025-11-19 | 2.77 | 2.73 | -0.05 | -1.80% | 2.71 | 2.83 | 534867 | 14704.33 | 2.33% |
| 2025-11-18 | 2.85 | 2.78 | -0.07 | -2.46% | 2.71 | 2.88 | 772206 | 21359.47 | 3.37% |
| 2025-11-17 | 2.84 | 2.85 | 0.02 | 0.71% | 2.80 | 2.92 | 924061 | 26265.29 | 4.03% |
| 2025-11-14 | 2.75 | 2.83 | 0.07 | 2.54% | 2.74 | 2.86 | 1183845 | 33434.29 | 5.17% |
| 2025-11-13 | 2.72 | 2.76 | 0.03 | 1.10% | 2.71 | 2.77 | 786789 | 21593.42 | 3.43% |
| 2025-11-12 | 2.71 | 2.73 | 0.03 | 1.11% | 2.65 | 2.73 | 648410 | 17490.60 | 2.83% |
| 2025-11-11 | 2.68 | 2.70 | 0.03 | 1.12% | 2.66 | 2.72 | 632270 | 17020.95 | 2.76% |
| 2025-11-10 | 2.59 | 2.67 | 0.07 | 2.69% | 2.59 | 2.68 | 760947 | 20226.13 | 3.32% |
| 2025-11-07 | 2.63 | 2.60 | -0.02 | -0.76% | 2.60 | 2.64 | 386582 | 10121.15 | 1.69% |
| 2025-11-06 | 2.69 | 2.62 | -0.06 | -2.24% | 2.61 | 2.70 | 574387 | 15087.27 | 2.51% |
| 2025-11-05 | 2.64 | 2.68 | 0.02 | 0.75% | 2.63 | 2.72 | 594362 | 15967.46 | 2.59% |
| 2025-11-04 | 2.66 | 2.66 | 0.00 | 0.00% | 2.63 | 2.68 | 490184 | 12982.24 | 2.14% |
| 2025-11-03 | 2.61 | 2.66 | 0.06 | 2.31% | 2.60 | 2.67 | 565689 | 14953.28 | 2.47% |
| 2025-10-31 | 2.54 | 2.60 | 0.06 | 2.36% | 2.54 | 2.64 | 730087 | 19034.68 | 3.19% |
| 2025-10-30 | 2.62 | 2.54 | -0.11 | -4.15% | 2.54 | 2.64 | 765861 | 19704.77 | 3.34% |
| 2025-10-29 | 2.67 | 2.65 | -0.02 | -0.75% | 2.61 | 2.67 | 514241 | 13522.45 | 2.24% |
| 2025-10-28 | 2.69 | 2.67 | -0.01 | -0.37% | 2.65 | 2.70 | 548302 | 14656.63 | 2.39% |
| 2025-10-27 | 2.68 | 2.68 | 0.00 | 0.00% | 2.67 | 2.71 | 538524 | 14475.19 | 2.35% |
| 2025-10-24 | 2.74 | 2.68 | -0.07 | -2.55% | 2.67 | 2.77 | 668862 | 18079.76 | 2.92% |
| 2025-10-23 | 2.78 | 2.75 | -0.03 | -1.08% | 2.70 | 2.78 | 625588 | 17041.22 | 2.73% |
| 2025-10-22 | 2.79 | 2.78 | -0.03 | -1.07% | 2.76 | 2.82 | 684246 | 19095.72 | 2.99% |
| 2025-10-21 | 2.76 | 2.81 | 0.06 | 2.18% | 2.69 | 2.82 | 871541 | 24176.83 | 3.80% |
| 2025-10-20 | 2.82 | 2.75 | -0.01 | -0.36% | 2.73 | 2.85 | 762692 | 21094.56 | 3.33% |
| 2025-10-17 | 2.88 | 2.76 | -0.16 | -5.48% | 2.75 | 2.91 | 1091039 | 30726.31 | 4.76% |
| 2025-10-16 | 3.00 | 2.92 | 0.03 | 1.04% | 2.91 | 3.12 | 1493304 | 44724.53 | 6.52% |
| 2025-10-15 | 2.86 | 2.89 | -0.08 | -2.69% | 2.81 | 2.89 | 1444607 | 41295.03 | 6.30% |
| 2025-10-14 | 2.79 | 2.97 | 0.20 | 7.22% | 2.79 | 3.05 | 2437700 | 71727.73 | 10.64% |
| 2025-10-13 | 2.65 | 2.77 | -0.05 | -1.77% | 2.64 | 2.77 | 925779 | 25232.44 | 4.04% |
上证大盘股票行情在线 K线走势图
红豆股份(600400)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
