红棉股份 (000523) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	3.09	3.53	0.32	9.97%	3.00	3.53	1989244	64629	15.01%
2026-08-19	3.13	3.21	0.17	5.59%	3.08	3.34	1589338	51516	11.99%
2026-08-18	2.98	3.04	0.08	2.70%	2.96	3.07	500133	15116	3.77%
2026-08-17	2.92	2.96	0.04	1.37%	2.88	3.00	275778	8161	2.08%
2026-08-14	2.95	2.92	-0.02	-0.68%	2.88	2.96	246930	7188	1.86%
2026-08-13	2.97	2.94	-0.03	-1.01%	2.91	2.98	247520	7290	1.87%
2026-08-12	2.92	2.97	0.05	1.71%	2.91	2.98	222641	6558	1.68%
2026-08-11	2.96	2.92	-0.05	-1.68%	2.91	2.96	218262	6392	1.65%
2026-08-10	2.88	2.97	0.09	3.13%	2.86	3.02	326101	9605	2.46%
2026-08-07	2.89	2.88	-0.01	-0.35%	2.82	2.92	235255	6745	1.78%
2026-08-06	2.90	2.89	-0.01	-0.34%	2.83	2.91	222096	6381	1.68%
2026-08-05	2.90	2.90	-0.02	-0.68%	2.87	2.94	197980	5752	1.49%
2026-08-04	2.95	2.92	-0.03	-1.02%	2.91	2.97	188222	5521	1.42%
2026-08-03	2.87	2.95	0.06	2.08%	2.86	2.97	258406	7567	1.95%
2026-07-31	2.83	2.89	0.01	0.35%	2.82	2.89	290994	8342	2.20%
2026-07-30	2.81	2.88	0.05	1.77%	2.81	3.03	513597	14913	3.88%
2026-07-29	2.76	2.83	0.07	2.54%	2.75	2.86	267098	7536	2.02%
2026-07-28	2.71	2.76	0.03	1.10%	2.71	2.78	195042	5365	1.47%
2026-07-27	2.64	2.73	0.08	3.02%	2.63	2.75	217957	5916	1.64%
2026-07-24	2.74	2.65	-0.11	-3.99%	2.64	2.76	178785	4801	1.35%
2026-07-23	2.67	2.76	0.07	2.60%	2.66	2.77	179408	4881	1.35%
2026-07-22	2.71	2.69	-0.02	-0.74%	2.66	2.74	147964	3977	1.12%
2026-07-21	2.76	2.71	-0.05	-1.81%	2.67	2.77	230715	6259	1.74%
2026-07-20	2.76	2.76	0.00	0.00%	2.71	2.81	205380	5689	1.55%
2026-07-17	2.81	2.76	-0.06	-2.13%	2.71	2.87	217768	6072	1.64%
2026-07-16	2.79	2.82	0.02	0.71%	2.76	2.86	236828	6683	1.79%
2026-07-15	2.75	2.80	0.04	1.45%	2.73	2.84	297731	8316	2.25%
2026-07-14	2.65	2.76	0.11	4.15%	2.64	2.76	238426	6454	1.80%
2026-07-13	2.68	2.65	-0.04	-1.49%	2.63	2.71	203910	5417	1.54%
2026-07-10	2.63	2.69	0.05	1.89%	2.58	2.74	273664	7352	2.07%
2026-07-09	2.62	2.64	0.01	0.38%	2.59	2.67	203143	5318	1.53%
2026-07-08	2.62	2.63	0.00	0.00%	2.59	2.66	190351	5003	1.44%
2026-07-07	2.66	2.63	-0.02	-0.75%	2.60	2.69	192515	5074	1.45%
2026-07-06	2.64	2.65	0.00	0.00%	2.63	2.69	183499	4866	1.38%
2026-07-03	2.64	2.65	0.02	0.76%	2.61	2.68	191786	5074	1.45%
2026-07-02	2.64	2.63	-0.02	-0.75%	2.61	2.72	282034	7492	2.13%
2026-07-01	2.56	2.65	0.07	2.71%	2.54	2.68	263576	6926	1.99%
2026-06-30	2.57	2.58	0.00	0.00%	2.53	2.62	199198	5120	1.50%
2026-06-29	2.56	2.58	0.01	0.39%	2.50	2.60	285809	7322	2.16%
2026-06-26	2.66	2.57	-0.07	-2.65%	2.55	2.66	223731	5778	1.69%
2026-06-25	2.71	2.64	-0.08	-2.94%	2.62	2.72	222572	5904	1.68%
2026-06-24	2.82	2.72	-0.10	-3.55%	2.70	2.84	183784	5026	1.39%
2026-06-23	2.78	2.82	0.01	0.36%	2.77	2.88	199250	5652	1.50%
2026-06-22	2.77	2.81	0.04	1.44%	2.67	2.81	211710	5789	1.60%
2026-06-18	2.83	2.77	-0.06	-2.12%	2.75	2.84	184226	5109	1.39%
2026-06-17	2.90	2.83	-0.09	-3.08%	2.81	2.91	181921	5182	1.37%
2026-06-16	2.94	2.92	-0.03	-1.02%	2.89	2.95	119328	3474	0.90%
2026-06-15	2.97	2.95	0.00	0.00%	2.89	3.00	218788	6439	1.65%
2026-06-12	2.90	2.95	0.07	2.43%	2.86	2.97	224007	6549	1.69%
2026-06-11	2.88	2.88	-0.03	-1.03%	2.82	2.91	172648	4935	1.30%
2026-06-10	2.93	2.91	-0.04	-1.36%	2.86	2.96	218182	6314	1.65%
2026-06-09	2.98	2.95	0.02	0.68%	2.92	3.00	143423	4232	1.08%
2026-06-08	3.04	2.93	-0.14	-4.56%	2.90	3.05	246605	7332	1.86%
2026-06-05	3.05	3.07	0.01	0.33%	3.04	3.15	185361	5712	1.40%
2026-06-04	3.17	3.06	-0.12	-3.77%	3.05	3.20	261999	8121	1.98%
2026-06-03	3.23	3.18	-0.06	-1.85%	3.16	3.24	201558	6430	1.52%
2026-06-02	3.28	3.24	-0.04	-1.22%	3.20	3.31	219014	7088	1.65%
2026-06-01	3.14	3.28	0.14	4.46%	3.08	3.33	368418	11929	2.78%
2026-05-29	3.14	3.14	-0.02	-0.63%	3.13	3.25	246506	7841	1.86%
2026-05-28	3.12	3.16	0.05	1.61%	3.08	3.17	187612	5884	1.42%
2026-05-27	3.20	3.11	-0.08	-2.51%	3.08	3.21	236091	7367	1.78%
2026-05-26	3.26	3.19	-0.08	-2.45%	3.16	3.28	189939	6089	1.43%
2026-05-25	3.25	3.27	0.02	0.62%	3.22	3.30	185134	6043	1.40%
2026-05-22	3.24	3.25	0.03	0.93%	3.20	3.26	187300	6043	1.41%
2026-05-21	3.40	3.22	-0.17	-5.01%	3.21	3.45	347059	11522	2.62%
2026-05-20	3.43	3.39	-0.05	-1.45%	3.37	3.46	242083	8250	1.83%
2026-05-19	3.46	3.44	-0.03	-0.86%	3.41	3.48	235542	8114	1.78%
2026-05-18	3.43	3.47	0.02	0.58%	3.42	3.50	325082	11249	2.45%
2026-05-15	3.37	3.45	0.06	1.77%	3.35	3.49	439769	15111	3.32%
2026-05-14	3.41	3.39	-0.01	-0.29%	3.31	3.44	333005	11216	2.51%
2026-05-13	3.32	3.40	0.09	2.72%	3.31	3.40	268402	9018	2.03%
2026-05-12	3.37	3.31	-0.07	-2.07%	3.30	3.38	215928	7191	1.63%