红相股份 (300427) - 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
2026-05-21	10.15	9.53	-0.68	-6.66%	9.48	10.26	342904	33748	6.82%
2026-05-20	10.50	10.21	-0.37	-3.50%	10.15	10.50	208724	21357	4.15%
2026-05-19	10.56	10.58	0.00	0.00%	10.28	10.63	213668	22356	4.25%
2026-05-18	10.49	10.58	0.01	0.09%	10.37	10.69	171972	18166	3.42%
2026-05-15	10.97	10.57	-0.49	-4.43%	10.51	11.05	295145	31502	5.87%
2026-05-14	11.80	11.06	-0.75	-6.35%	11.05	11.80	431214	48694	8.57%
2026-05-13	11.60	11.81	0.08	0.68%	11.45	12.06	540419	63934	10.74%
2026-05-12	11.16	11.73	0.51	4.55%	11.09	12.12	669587	78418	13.31%
2026-05-11	11.38	11.22	-0.07	-0.62%	11.20	11.66	266029	30192	5.29%
2026-05-08	11.13	11.29	0.05	0.44%	11.05	11.38	211250	23682	4.20%
2026-05-07	11.25	11.24	0.08	0.72%	11.08	11.31	223380	24983	4.44%
2026-05-06	11.05	11.16	0.27	2.48%	11.00	11.24	201515	22514	4.01%
2026-04-30	10.88	10.89	-0.02	-0.18%	10.73	10.97	171980	18631	3.42%
2026-04-29	10.65	10.91	0.15	1.39%	10.61	11.05	197436	21559	3.93%
2026-04-28	11.22	10.76	-0.68	-5.94%	10.60	11.22	340720	36677	6.77%
2026-04-27	11.28	11.44	0.12	1.06%	11.00	11.46	210793	23673	4.19%
2026-04-24	11.62	11.32	-0.33	-2.83%	11.30	11.73	214242	24469	4.26%
2026-04-23	12.03	11.65	-0.36	-3.00%	11.51	12.13	302428	35337	6.01%
2026-04-22	12.10	12.01	-0.19	-1.56%	11.73	12.11	341084	40578	6.78%
2026-04-21	12.58	12.20	-0.48	-3.79%	12.16	12.58	323875	39659	6.44%
2026-04-20	12.24	12.68	0.30	2.42%	12.23	12.73	360055	45129	7.16%
2026-04-17	12.62	12.38	-0.34	-2.67%	12.31	12.78	333816	41569	6.64%
2026-04-16	12.50	12.72	-0.19	-1.47%	12.20	12.79	460658	57556	9.16%
2026-04-15	12.55	12.91	0.64	5.22%	12.27	13.21	796300	102168	15.83%
2026-04-14	11.95	12.27	0.42	3.54%	11.84	12.32	322776	38917	6.42%
2026-04-13	11.72	11.85	0.06	0.51%	11.64	11.89	167373	19772	3.33%
2026-04-10	12.00	11.79	-0.08	-0.67%	11.77	12.05	240415	28568	4.78%
2026-04-09	12.10	11.87	-0.35	-2.86%	11.79	12.10	232780	27660	4.63%
2026-04-08	11.76	12.22	0.69	5.98%	11.76	12.22	321543	38739	6.39%
2026-04-07	11.33	11.53	0.19	1.68%	11.29	11.58	233560	26866	4.64%
2026-04-03	11.86	11.34	-0.47	-3.98%	11.24	11.94	279739	31978	5.56%
2026-04-02	12.10	11.81	-0.48	-3.91%	11.71	12.42	268875	32261	5.35%
2026-04-01	12.70	12.29	-0.03	-0.24%	12.12	12.74	330950	40858	6.58%
2026-03-31	12.11	12.32	0.11	0.90%	12.04	12.80	470717	58821	9.36%
2026-03-30	11.88	12.21	0.17	1.41%	11.48	12.39	382484	45897	7.60%
2026-03-27	11.80	12.04	0.13	1.09%	11.70	12.14	220134	26384	4.38%
2026-03-26	12.46	11.91	-0.79	-6.22%	11.89	12.46	371946	45056	7.39%
2026-03-25	12.25	12.70	0.40	3.25%	12.25	12.88	460960	57852	9.16%
2026-03-24	12.16	12.30	0.43	3.62%	11.83	12.39	349588	42323	6.95%
2026-03-23	12.14	11.87	-0.54	-4.35%	11.66	12.60	360272	43742	7.16%
2026-03-20	13.00	12.41	-0.55	-4.24%	12.38	13.11	319019	40411	6.34%
2026-03-19	13.12	12.96	-0.41	-3.07%	12.79	13.17	295881	38386	5.88%
2026-03-18	13.26	13.37	0.34	2.61%	12.91	13.46	359118	47437	7.14%
2026-03-17	13.60	13.03	-0.52	-3.84%	13.01	13.74	369915	49332	7.35%
2026-03-16	13.85	13.55	-0.26	-1.88%	13.40	14.10	357566	48743	7.11%
2026-03-13	14.67	13.81	-0.92	-6.25%	13.78	14.82	479518	67737	9.53%
2026-03-12	15.22	14.73	-0.61	-3.98%	14.58	15.25	516606	76596	10.27%
2026-03-11	15.41	15.34	-0.35	-2.23%	15.11	15.61	590509	90556	11.74%
2026-03-10	15.77	15.69	-0.23	-1.44%	15.50	15.95	746204	116717	14.83%
2026-03-09	15.17	15.92	0.14	0.89%	15.16	16.30	1104952	175698	21.97%
2026-03-06	14.80	15.78	0.99	6.69%	14.59	16.16	1204514	188268	23.95%
2026-03-05	14.24	14.79	0.55	3.86%	14.24	15.22	915103	135839	18.19%
2026-03-04	12.70	14.24	1.19	9.12%	12.67	14.77	831392	117598	16.53%
2026-03-03	14.10	13.05	-1.43	-9.88%	13.00	14.19	638904	86633	12.70%
2026-03-02	14.19	14.48	0.05	0.35%	14.10	15.15	634515	93213	12.61%
2026-02-27	14.42	14.43	-0.21	-1.43%	14.14	14.86	576244	83306	11.46%
2026-02-26	14.47	14.64	0.02	0.14%	14.26	14.96	551644	80703	10.97%
2026-02-25	14.33	14.62	0.33	2.31%	14.08	14.65	501377	72531	9.97%
2026-02-24	14.02	14.29	0.54	3.93%	13.90	14.50	521150	74625	10.36%
2026-02-13	13.86	13.75	-0.26	-1.86%	13.71	14.12	307888	42663	6.12%
2026-02-12	13.88	14.01	0.17	1.23%	13.70	14.48	547570	77369	10.89%
2026-02-11	14.23	13.84	-0.31	-2.19%	13.81	14.24	367322	51316	7.30%