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
2026-05-06	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%
2026-03-20	2.20	2.12	-0.08	-3.64%	2.11	2.22	366078	7879	1.60%
2026-03-19	2.25	2.20	-0.07	-3.08%	2.20	2.27	235022	5237	1.03%
2026-03-18	2.30	2.27	-0.03	-1.30%	2.23	2.31	276933	6257	1.21%
2026-03-17	2.29	2.30	0.01	0.44%	2.28	2.34	367029	8511	1.60%
2026-03-16	2.26	2.29	0.03	1.33%	2.25	2.31	260030	5944	1.13%
2026-03-13	2.27	2.26	-0.01	-0.44%	2.25	2.31	291337	6650	1.27%
2026-03-12	2.26	2.27	0.01	0.44%	2.26	2.30	232834	5307	1.02%
2026-03-11	2.27	2.26	0.00	0.00%	2.24	2.27	168769	3809	0.74%
2026-03-10	2.25	2.26	0.02	0.89%	2.25	2.27	161494	3648	0.70%
2026-03-09	2.24	2.24	-0.02	-0.88%	2.22	2.26	199520	4458	0.87%
2026-03-06	2.22	2.26	0.04	1.80%	2.21	2.27	249839	5618	1.09%
2026-03-05	2.22	2.22	0.02	0.91%	2.21	2.25	242792	5410	1.06%
2026-03-04	2.21	2.20	-0.03	-1.35%	2.17	2.22	273996	6019	1.20%
2026-03-03	2.29	2.23	-0.06	-2.62%	2.23	2.31	364689	8250	1.59%
2026-03-02	2.35	2.29	-0.07	-2.97%	2.27	2.35	386483	8908	1.69%
2026-02-27	2.35	2.36	0.01	0.43%	2.33	2.37	184362	4340	0.80%
2026-02-26	2.40	2.35	-0.04	-1.67%	2.34	2.41	253942	6005	1.11%
2026-02-25	2.36	2.39	0.03	1.27%	2.34	2.42	366090	8771	1.60%
2026-02-24	2.32	2.36	0.06	2.61%	2.32	2.36	323568	7572	1.41%
2026-02-13	2.34	2.30	-0.05	-2.13%	2.30	2.36	292887	6822	1.28%
2026-02-12	2.40	2.35	-0.05	-2.08%	2.35	2.41	297546	7045	1.30%
2026-02-11	2.43	2.40	-0.02	-0.83%	2.39	2.43	260989	6292	1.14%
2026-02-10	2.40	2.42	0.02	0.83%	2.38	2.44	436379	10567	1.90%
2026-02-09	2.38	2.40	0.03	1.27%	2.37	2.41	372606	8930	1.63%
2026-02-06	2.34	2.37	-0.01	-0.42%	2.33	2.39	299244	7071	1.31%
2026-02-05	2.36	2.38	0.02	0.85%	2.35	2.41	335565	8016	1.46%
2026-02-04	2.34	2.36	0.02	0.85%	2.33	2.37	255696	6023	1.12%
2026-02-03	2.34	2.34	0.00	0.00%	2.33	2.36	184938	4325	0.81%
2026-02-02	2.35	2.34	-0.02	-0.85%	2.33	2.38	195494	4598	0.85%
2026-01-30	2.37	2.36	-0.01	-0.42%	2.34	2.39	218457	5160	0.95%
2026-01-29	2.35	2.37	0.01	0.42%	2.33	2.39	286525	6770	1.25%
2026-01-28	2.35	2.36	0.00	0.00%	2.35	2.37	193352	4558	0.84%
2026-01-27	2.39	2.36	-0.03	-1.26%	2.34	2.39	313865	7405	1.37%