红豆股份 (600400) - 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
2026-06-26	3.28	3.27	-0.08	-2.39%	3.21	3.40	916747	30218	4.00%
2026-06-25	3.09	3.35	0.21	6.69%	3.05	3.42	1624696	53233	7.09%
2026-06-24	3.23	3.14	-0.12	-3.68%	2.94	3.23	1994729	61420	8.71%
2026-06-23	3.00	3.26	0.30	10.14%	2.96	3.26	1046060	33390	4.57%
2026-06-22	2.72	2.96	0.27	10.04%	2.71	2.96	1652030	47677	7.21%
2026-06-18	2.65	2.69	0.02	0.75%	2.52	2.73	520332	13659	2.27%
2026-06-17	2.70	2.67	-0.05	-1.84%	2.62	2.83	436523	11723	1.91%
2026-06-16	2.64	2.72	0.08	3.03%	2.56	2.72	416076	10976	1.82%
2026-06-15	2.61	2.64	0.03	1.15%	2.59	2.69	369166	9697	1.61%
2026-06-12	2.58	2.61	0.03	1.16%	2.53	2.62	234492	6062	1.02%
2026-06-11	2.62	2.58	-0.07	-2.64%	2.53	2.70	331696	8567	1.45%
2026-06-10	2.61	2.65	0.02	0.76%	2.56	2.67	417604	10943	1.82%
2026-06-09	2.68	2.63	-0.04	-1.50%	2.57	2.70	500779	13113	2.19%
2026-06-08	2.70	2.67	-0.13	-4.64%	2.62	2.79	421581	11412	1.84%
2026-06-05	2.80	2.80	0.00	0.00%	2.70	2.84	445504	12397	1.94%
2026-06-04	2.84	2.80	-0.03	-1.06%	2.79	2.90	402484	11428	1.76%
2026-06-03	2.79	2.83	0.02	0.71%	2.78	2.92	540476	15398	2.36%
2026-06-02	2.89	2.81	-0.07	-2.43%	2.72	2.89	603151	16871	2.63%
2026-06-01	2.92	2.88	-0.03	-1.03%	2.84	2.95	553437	15995	2.42%
2026-05-29	3.10	2.91	-0.20	-6.43%	2.80	3.10	938815	27791	4.10%
2026-05-28	2.89	3.11	0.17	5.78%	2.89	3.12	982452	29861	4.29%
2026-05-27	3.09	2.94	-0.16	-5.16%	2.92	3.09	751484	22410	3.28%
2026-05-26	3.12	3.10	0.01	0.32%	2.98	3.12	698287	21328	3.05%
2026-05-25	3.15	3.09	-0.07	-2.22%	2.98	3.15	974267	29788	4.25%
2026-05-22	3.04	3.16	0.14	4.64%	3.04	3.30	1387600	43976	6.06%
2026-05-21	3.14	3.02	-0.09	-2.89%	3.00	3.22	1094908	34081	4.78%
2026-05-20	3.05	3.11	0.05	1.63%	2.96	3.14	1068058	32926	4.66%
2026-05-19	3.03	3.06	0.03	0.99%	3.01	3.13	954776	29324	4.17%
2026-05-18	2.81	3.03	0.02	0.66%	2.81	3.13	1682866	50571	7.34%
2026-05-15	2.88	3.01	0.14	4.88%	2.87	3.16	2138074	64898	9.33%
2026-05-14	2.80	2.87	0.07	2.50%	2.77	2.87	663253	18748	2.89%
2026-05-13	2.76	2.80	0.06	2.19%	2.76	2.85	801188	22482	3.50%
2026-05-12	2.84	2.74	-0.13	-4.53%	2.70	2.85	869812	24027	3.80%
2026-05-11	2.81	2.87	0.04	1.41%	2.69	2.88	1106908	31242	4.83%
2026-05-08	2.77	2.83	0.02	0.71%	2.75	2.92	1087373	30919	4.75%
2026-05-07	2.70	2.81	0.08	2.93%	2.68	2.89	1480828	41270	6.46%
2026-05-06	2.71	2.73	-0.03	-1.09%	2.58	2.75	1643598	44006	7.17%
2026-04-30	2.50	2.76	0.25	9.96%	2.49	2.76	1912301	50878	8.35%
2026-04-29	2.41	2.51	0.07	2.87%	2.36	2.53	1284845	31598	5.61%
2026-04-28	2.43	2.44	0.01	0.41%	2.35	2.50	1606033	39084	7.01%
2026-04-27	2.21	2.43	0.22	9.95%	2.20	2.43	1244158	29375	5.43%
2026-04-24	2.13	2.21	0.05	2.31%	2.13	2.27	801362	17841	3.50%
2026-04-23	2.06	2.16	0.09	4.35%	2.06	2.18	788775	16754	3.44%
2026-04-22	2.07	2.07	-0.01	-0.48%	2.04	2.08	261720	5383	1.14%
2026-04-21	2.03	2.08	0.04	1.96%	2.02	2.10	642950	13286	2.81%
2026-04-20	2.01	2.04	0.03	1.49%	2.00	2.05	278806	5657	1.22%
2026-04-17	2.03	2.01	-0.02	-0.99%	2.00	2.03	293942	5909	1.28%
2026-04-16	2.03	2.03	0.01	0.50%	2.01	2.04	250895	5077	1.09%
2026-04-15	2.05	2.02	-0.04	-1.94%	2.02	2.07	307427	6278	1.34%
2026-04-14	2.07	2.06	0.00	0.00%	2.03	2.08	279009	5724	1.22%
2026-04-13	2.03	2.06	0.02	0.98%	2.02	2.07	285878	5860	1.25%
2026-04-10	2.05	2.04	-0.01	-0.49%	2.04	2.08	298462	6143	1.30%
2026-04-09	2.11	2.05	-0.07	-3.30%	2.04	2.12	335756	6943	1.47%
2026-04-08	2.10	2.12	0.06	2.91%	2.09	2.13	261503	5523	1.14%
2026-04-07	2.05	2.06	0.00	0.00%	2.00	2.07	246856	5044	1.08%
2026-04-03	2.12	2.06	-0.06	-2.83%	2.06	2.13	270700	5616	1.18%
2026-04-02	2.15	2.12	-0.04	-1.85%	2.10	2.16	193749	4122	0.85%
2026-04-01	2.18	2.16	0.02	0.93%	2.14	2.20	234347	5062	1.02%
2026-03-31	2.17	2.14	-0.04	-1.83%	2.14	2.22	228676	4980	1.00%
2026-03-30	2.14	2.18	0.02	0.93%	2.12	2.18	205756	4438	0.90%
2026-03-27	2.11	2.16	0.03	1.41%	2.10	2.17	208337	4481	0.91%
2026-03-26	2.17	2.13	-0.04	-1.84%	2.12	2.20	265606	5710	1.16%
2026-03-25	2.12	2.17	0.06	2.84%	2.09	2.19	344711	7394	1.50%
2026-03-24	2.03	2.11	0.11	5.50%	2.01	2.11	429861	8841	1.88%
2026-03-23	2.08	2.00	-0.12	-5.66%	1.98	2.10	506698	10332	2.21%