红星发展 (600367) - 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
2025-04-03	14.48	14.68	-0.02	-0.14%	14.41	14.98	152143	22315	4.73%
2025-04-02	14.61	14.70	0.06	0.41%	14.56	15.12	162053	23934	5.03%
2025-04-01	14.70	14.64	0.03	0.21%	14.59	14.86	152056	22396	4.72%
2025-03-31	15.04	14.61	-0.69	-4.51%	14.15	15.30	279353	40676	8.68%
2025-03-28	16.35	15.30	-0.65	-4.08%	15.22	16.54	400572	62999	12.44%
2025-03-27	15.72	15.95	0.16	1.01%	15.72	16.77	502203	81274	15.60%
2025-03-26	15.39	15.79	0.25	1.61%	15.18	16.16	529039	83029	16.43%
2025-03-25	14.10	15.54	1.41	9.98%	14.01	15.54	286560	42663	8.90%
2025-03-24	14.32	14.13	-0.20	-1.40%	13.76	14.58	151138	21343	4.69%
2025-03-21	14.52	14.33	-0.24	-1.65%	14.30	14.60	101519	14643	3.15%
2025-03-20	14.79	14.57	-0.13	-0.88%	14.56	14.82	99954	14673	3.10%
2025-03-19	15.13	14.70	-0.43	-2.84%	14.64	15.13	179424	26559	5.57%
2025-03-18	15.11	15.13	0.01	0.07%	15.06	15.23	143991	21779	4.47%
2025-03-17	15.21	15.12	-0.33	-2.14%	15.05	15.44	219213	33398	6.81%
2025-03-14	16.21	15.45	-0.35	-2.22%	15.13	16.41	338638	52379	10.52%
2025-03-13	15.65	15.80	0.14	0.89%	15.43	15.95	328775	51617	10.21%
2025-03-12	15.60	15.66	0.28	1.82%	15.46	16.02	447608	70352	13.90%
2025-03-11	14.62	15.38	0.68	4.63%	14.41	15.58	525782	79809	16.33%
2025-03-10	16.02	14.70	-0.56	-3.67%	14.64	16.33	728536	111890	22.63%
2025-03-07	14.30	15.26	1.39	10.02%	14.30	15.26	318540	48235	9.89%
2025-03-06	13.25	13.87	0.69	5.24%	13.06	14.04	326017	44327	10.13%
2025-03-05	13.25	13.18	-0.15	-1.13%	12.95	13.33	139704	18268	4.34%
2025-03-04	13.50	13.33	-0.26	-1.91%	13.25	13.55	154390	20601	4.80%
2025-03-03	13.29	13.59	0.46	3.50%	13.29	13.84	271997	37027	8.45%
2025-02-28	13.26	13.13	-0.19	-1.43%	13.10	13.42	144955	19251	4.50%
2025-02-27	13.36	13.32	0.00	0.00%	13.08	13.50	169398	22625	5.26%
2025-02-26	12.97	13.32	0.30	2.30%	12.97	13.39	166498	22052	5.17%
2025-02-25	12.98	13.02	-0.06	-0.46%	12.85	13.20	94503	12310	2.94%
2025-02-24	13.07	13.08	0.01	0.08%	12.87	13.17	94425	12302	2.93%
2025-02-21	12.99	13.07	-0.01	-0.08%	12.90	13.23	108894	14181	3.38%
2025-02-20	12.85	13.08	0.17	1.32%	12.82	13.16	104872	13668	3.26%
2025-02-19	12.68	12.91	0.23	1.81%	12.61	13.00	89423	11483	2.78%
2025-02-18	13.03	12.68	-0.33	-2.54%	12.66	13.08	96567	12431	3.00%
2025-02-17	12.83	13.01	0.16	1.25%	12.76	13.03	106874	13779	3.32%
2025-02-14	13.16	12.85	-0.31	-2.36%	12.80	13.34	137831	17934	4.28%
2025-02-13	13.32	13.16	-0.15	-1.13%	13.16	13.48	128584	17100	3.99%
2025-02-12	13.25	13.31	0.00	0.00%	13.11	13.39	123785	16405	3.84%
2025-02-11	13.30	13.31	-0.11	-0.82%	13.22	13.42	125591	16711	3.90%
2025-02-10	13.37	13.42	0.02	0.15%	13.15	13.45	153442	20409	4.77%
2025-02-07	13.52	13.40	-0.12	-0.89%	13.23	13.62	244342	32912	7.59%
2025-02-06	12.81	13.52	0.62	4.81%	12.76	13.56	251621	33298	7.81%
2025-02-05	12.88	12.90	0.11	0.86%	12.76	12.95	119784	15402	3.72%
2025-01-27	13.04	12.79	-0.39	-2.96%	12.79	13.28	148970	19376	4.63%
2025-01-24	13.09	13.18	0.08	0.61%	12.92	13.21	179989	23576	5.59%
2025-01-23	13.65	13.10	-0.33	-2.46%	13.10	13.75	245771	32904	7.63%
2025-01-22	13.51	13.43	-0.19	-1.40%	13.33	13.98	319254	43548	9.92%
2025-01-21	13.75	13.62	0.07	0.52%	13.15	13.87	353100	47467	10.97%
2025-01-20	13.71	13.55	-0.35	-2.52%	13.44	14.32	512729	70367	15.92%
2025-01-17	14.48	13.90	-0.57	-3.94%	13.83	15.18	771757	111799	23.97%
2025-01-16	14.10	14.47	1.32	10.04%	13.98	14.47	633131	90974	19.66%
2025-01-15	11.88	13.15	1.20	10.04%	11.84	13.15	296964	38702	9.22%
2025-01-14	11.61	11.95	0.34	2.93%	11.57	11.99	129086	15241	4.01%
2025-01-13	11.15	11.61	0.15	1.31%	11.00	11.64	109517	12468	3.40%
2025-01-10	12.06	11.46	-0.60	-4.98%	11.43	12.16	138512	16302	4.30%
2025-01-09	12.06	12.06	-0.05	-0.41%	11.92	12.26	171183	20711	5.32%
2025-01-08	12.24	12.11	-0.49	-3.89%	11.80	12.42	233597	28278	7.26%
2025-01-07	12.00	12.60	0.64	5.35%	11.91	12.77	362126	44840	11.25%
2025-01-06	10.79	11.96	1.09	10.03%	10.56	11.96	132110	15337	4.10%
2025-01-03	11.44	10.87	-0.46	-4.06%	10.82	11.44	68434	7576	2.13%
2025-01-02	11.54	11.33	-0.21	-1.82%	11.19	11.68	59112	6773	1.84%
2024-12-31	11.83	11.54	-0.26	-2.20%	11.50	11.88	56071	6528	1.74%
2024-12-30	11.91	11.80	-0.11	-0.92%	11.64	12.06	61128	7236	1.90%
2024-12-27	11.74	11.91	0.25	2.14%	11.62	11.97	74210	8797	2.30%
2024-12-26	11.45	11.66	0.19	1.66%	11.45	11.74	50621	5884	1.57%