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
2026-08-20	38.50	35.89	-3.99	-10.01%	35.89	38.55	647990	235821	20.13%
2026-08-19	37.00	39.88	1.65	4.32%	36.36	40.88	925574	361017	28.75%
2026-08-18	35.50	38.23	3.48	10.01%	35.49	38.23	563790	210935	17.51%
2026-08-17	33.76	34.75	1.12	3.33%	33.47	35.13	321731	110734	9.99%
2026-08-14	33.16	33.63	0.62	1.88%	32.85	33.79	237671	79223	7.38%
2026-08-13	33.90	33.01	-0.45	-1.34%	33.00	34.60	347158	117703	10.78%
2026-08-12	33.66	33.46	-0.29	-0.86%	32.52	33.87	385878	128633	11.98%
2026-08-11	32.90	33.75	0.65	1.96%	32.42	35.38	577756	195610	17.94%
2026-08-10	33.49	33.10	0.14	0.42%	31.83	34.11	475489	155772	14.77%
2026-08-07	31.91	32.96	1.47	4.67%	31.75	33.50	571095	186515	17.74%
2026-08-06	30.38	31.49	1.57	5.25%	29.96	31.95	581004	180680	18.05%
2026-08-05	27.24	29.92	2.72	10.00%	27.24	29.92	256500	74283	7.97%
2026-08-04	25.98	27.20	1.58	6.17%	25.18	27.51	249782	66790	7.76%
2026-08-03	26.96	25.62	-1.37	-5.08%	25.40	27.12	258472	67209	8.03%
2026-07-31	28.57	26.99	0.04	0.15%	26.92	29.08	264867	74460	8.23%
2026-07-30	28.62	26.95	-1.67	-5.84%	25.93	29.38	270349	73560	8.40%
2026-07-29	28.67	28.62	-0.26	-0.90%	27.47	29.04	237782	67360	7.39%
2026-07-28	30.93	28.88	-2.31	-7.41%	28.28	31.43	246931	73456	7.67%
2026-07-27	30.03	31.19	1.59	5.37%	28.80	31.20	193072	58427	6.00%
2026-07-24	29.94	29.60	-1.34	-4.33%	29.36	31.39	174084	52525	5.41%
2026-07-23	30.73	30.94	0.71	2.35%	29.89	31.90	249549	77475	7.75%
2026-07-22	30.75	30.23	-1.04	-3.33%	29.60	31.66	293875	90206	9.13%
2026-07-21	29.59	31.27	1.68	5.68%	26.63	31.50	423617	122235	13.16%
2026-07-20	33.54	29.59	-3.29	-10.01%	29.59	33.83	265075	82394	8.23%
2026-07-17	35.35	32.88	-1.78	-5.14%	32.67	37.09	321862	111893	10.00%
2026-07-16	35.81	34.66	-1.96	-5.35%	34.40	37.25	211732	75686	6.58%
2026-07-15	40.56	36.62	-3.20	-8.04%	36.58	40.65	253604	95938	7.88%
2026-07-14	38.45	39.82	2.12	5.62%	37.18	40.71	279616	109459	8.68%
2026-07-13	40.15	37.70	-3.48	-8.45%	37.52	41.08	280109	109245	8.70%
2026-07-10	43.34	41.18	-2.09	-4.83%	41.11	44.80	319364	137091	9.92%
2026-07-09	43.51	43.27	0.61	1.43%	40.70	45.00	340708	145705	10.58%
2026-07-08	45.89	42.66	-3.02	-6.61%	42.65	46.48	354169	156161	11.00%
2026-07-07	47.65	45.68	-2.00	-4.19%	45.45	48.78	339015	158735	10.53%
2026-07-06	52.02	47.68	-5.30	-10.00%	47.68	54.29	429950	212026	13.35%
2026-07-03	56.00	52.98	-5.30	-9.09%	52.71	57.59	470064	256737	14.60%
2026-07-02	59.00	58.28	-5.52	-8.65%	57.42	63.55	631152	372076	19.60%
2026-07-01	62.66	63.80	0.87	1.38%	59.11	64.30	655824	402077	20.37%
2026-06-30	56.88	62.93	5.72	10.00%	56.88	62.93	425266	260030	13.21%
2026-06-29	58.71	57.21	-1.07	-1.84%	55.01	61.68	748813	440679	23.26%
2026-06-26	52.98	58.28	5.30	10.00%	52.30	58.28	687469	394110	21.35%
2026-06-25	51.78	52.98	1.98	3.88%	50.00	53.38	575086	298396	17.86%
2026-06-24	53.00	51.00	-5.00	-8.93%	50.66	53.98	592148	306107	18.39%
2026-06-23	64.68	56.00	-6.22	-10.00%	56.00	66.39	499565	293914	15.52%
2026-06-22	58.00	62.22	5.66	10.01%	58.00	62.22	306757	186192	9.53%
2026-06-18	57.59	56.56	-0.54	-0.95%	53.88	58.80	487569	275352	15.14%
2026-06-17	56.17	57.10	0.57	1.01%	55.56	62.18	654535	382675	20.33%
2026-06-16	54.70	56.53	2.58	4.78%	54.50	58.60	499563	283541	15.52%
2026-06-15	53.24	53.95	0.92	1.73%	51.66	55.73	561611	304046	17.44%
2026-06-12	56.00	53.03	-1.00	-1.85%	51.48	59.00	653315	354578	20.29%
2026-06-11	59.00	54.03	-4.85	-8.24%	52.99	59.01	746868	414599	23.20%
2026-06-10	55.10	58.88	3.33	5.99%	54.23	59.08	554803	318532	17.23%
2026-06-09	52.31	55.55	2.72	5.15%	50.00	55.58	573956	301816	17.83%
2026-06-08	48.75	52.83	3.33	6.73%	48.75	53.99	632199	328469	19.64%
2026-06-05	48.65	49.50	2.52	5.36%	46.12	51.68	712725	355476	22.14%
2026-06-04	45.24	46.98	4.27	10.00%	45.02	46.98	695678	322659	21.61%
2026-06-03	42.70	42.72	3.88	9.99%	41.50	42.72	129948	55222	4.04%
2026-06-02	35.77	38.84	3.53	10.00%	35.10	38.84	306045	113741	9.51%
2026-06-01	33.90	35.31	3.21	10.00%	33.71	35.31	159444	55855	4.95%
2026-05-29	34.22	32.10	-1.12	-3.37%	31.90	34.88	633052	208306	19.66%
2026-05-28	30.05	33.22	3.02	10.00%	30.00	33.22	630088	200953	19.57%
2026-05-27	31.30	30.20	0.42	1.41%	30.01	32.76	770046	242331	23.92%
2026-05-26	27.74	29.78	2.71	10.01%	27.67	29.78	327866	96037	10.18%
2026-05-25	27.55	27.07	0.80	3.05%	26.60	28.09	431366	117788	13.40%
2026-05-22	25.58	26.27	1.45	5.84%	25.19	26.66	424388	110321	13.18%
2026-05-21	24.70	24.82	0.45	1.85%	24.70	26.81	471709	122236	14.65%
2026-05-20	24.85	24.37	-0.73	-2.91%	23.70	24.85	254697	61734	7.91%
2026-05-19	25.58	25.10	-0.79	-3.05%	24.39	25.64	319754	79875	9.93%
2026-05-18	24.99	25.89	0.94	3.77%	24.58	26.68	406247	104696	12.62%
2026-05-15	24.50	24.95	0.81	3.36%	24.38	25.98	407865	103095	12.67%
2026-05-14	24.89	24.14	-0.77	-3.09%	24.13	25.34	313164	77495	9.73%
2026-05-13	23.08	24.91	1.66	7.14%	23.08	25.20	461316	113306	14.33%