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
2025-04-08	2.09	2.07	-0.03	-1.43%	2.03	2.12	328652	6807	1.43%
2025-04-07	2.20	2.10	-0.23	-9.87%	2.10	2.22	317349	6761	1.38%
2025-04-03	2.29	2.33	0.01	0.43%	2.28	2.34	148858	3456	0.65%
2025-04-02	2.34	2.32	-0.02	-0.85%	2.32	2.36	184192	4300	0.80%
2025-04-01	2.37	2.34	0.04	1.74%	2.33	2.41	225574	5320	0.98%
2025-03-31	2.31	2.30	-0.03	-1.29%	2.26	2.32	227349	5210	0.99%
2025-03-28	2.40	2.33	-0.07	-2.92%	2.33	2.40	225543	5305	0.98%
2025-03-27	2.39	2.40	0.02	0.84%	2.36	2.41	243146	5812	1.06%
2025-03-26	2.35	2.38	0.02	0.85%	2.35	2.40	205983	4901	0.90%
2025-03-25	2.35	2.36	0.01	0.43%	2.32	2.37	258508	6057	1.13%
2025-03-24	2.43	2.35	-0.09	-3.69%	2.32	2.44	390919	9250	1.71%
2025-03-21	2.47	2.44	-0.04	-1.61%	2.42	2.47	340243	8318	1.48%
2025-03-20	2.49	2.48	-0.01	-0.40%	2.47	2.50	234738	5827	1.02%
2025-03-19	2.51	2.49	-0.02	-0.80%	2.47	2.51	247291	6150	1.08%
2025-03-18	2.56	2.51	-0.03	-1.18%	2.50	2.57	319428	8028	1.39%
2025-03-17	2.56	2.54	-0.01	-0.39%	2.53	2.60	413517	10586	1.80%
2025-03-14	2.49	2.55	0.05	2.00%	2.46	2.55	504739	12691	2.20%
2025-03-13	2.54	2.50	-0.05	-1.96%	2.46	2.58	519604	13028	2.27%
2025-03-12	2.58	2.55	-0.04	-1.54%	2.54	2.64	499467	12877	2.18%
2025-03-11	2.52	2.59	0.03	1.17%	2.50	2.59	554058	14134	2.42%
2025-03-10	2.51	2.56	0.04	1.59%	2.50	2.62	610912	15655	2.67%
2025-03-07	2.56	2.52	-0.05	-1.95%	2.51	2.59	630570	16034	2.75%
2025-03-06	2.54	2.57	0.00	0.00%	2.51	2.58	779085	19881	3.40%
2025-03-05	2.61	2.57	-0.09	-3.38%	2.51	2.65	974248	24871	4.25%
2025-03-04	2.58	2.66	-0.05	-1.85%	2.56	2.74	1479287	39235	6.46%
2025-03-03	2.53	2.71	0.25	10.16%	2.50	2.71	1945317	51943	8.49%
2025-02-28	2.41	2.46	0.04	1.65%	2.38	2.48	793144	19360	3.46%
2025-02-27	2.41	2.42	0.01	0.41%	2.37	2.45	385844	9299	1.68%
2025-02-26	2.37	2.41	0.05	2.12%	2.37	2.42	353942	8507	1.54%
2025-02-25	2.34	2.36	0.00	0.00%	2.32	2.40	296021	7027	1.29%
2025-02-24	2.34	2.36	0.03	1.29%	2.32	2.41	371369	8811	1.62%
2025-02-21	2.37	2.33	-0.04	-1.69%	2.29	2.38	313929	7300	1.37%
2025-02-20	2.36	2.37	0.03	1.28%	2.34	2.41	364309	8651	1.59%
2025-02-19	2.34	2.34	0.00	0.00%	2.31	2.35	292027	6812	1.27%
2025-02-18	2.43	2.34	-0.10	-4.10%	2.33	2.44	391414	9297	1.71%
2025-02-17	2.40	2.44	0.05	2.09%	2.39	2.45	378084	9170	1.65%
2025-02-14	2.44	2.39	-0.05	-2.05%	2.37	2.44	353870	8492	1.54%
2025-02-13	2.42	2.44	0.01	0.41%	2.39	2.47	435608	10612	1.90%
2025-02-12	2.36	2.43	0.07	2.97%	2.34	2.47	638860	15353	2.79%
2025-02-11	2.40	2.36	-0.03	-1.26%	2.33	2.41	293946	6916	1.28%
2025-02-10	2.33	2.39	0.06	2.58%	2.32	2.40	323199	7642	1.41%
2025-02-07	2.29	2.33	0.04	1.75%	2.28	2.36	362180	8427	1.58%
2025-02-06	2.26	2.29	0.05	2.23%	2.21	2.29	311928	7042	1.36%
2025-02-05	2.23	2.24	0.03	1.36%	2.21	2.26	226997	5094	0.99%
2025-01-27	2.24	2.21	-0.03	-1.34%	2.20	2.30	281787	6334	1.23%
2025-01-24	2.23	2.24	0.01	0.45%	2.19	2.25	219260	4883	0.96%
2025-01-23	2.26	2.23	0.00	0.00%	2.23	2.30	329789	7461	1.44%
2025-01-22	2.26	2.23	-0.03	-1.33%	2.21	2.26	248630	5537	1.09%
2025-01-21	2.33	2.26	-0.07	-3.00%	2.25	2.35	408546	9294	1.78%
2025-01-20	2.32	2.33	0.04	1.75%	2.27	2.38	481844	11239	2.10%
2025-01-17	2.40	2.29	-0.16	-6.53%	2.29	2.42	707902	16462	3.09%
2025-01-16	2.40	2.45	0.05	2.08%	2.40	2.51	399012	9852	1.74%
2025-01-15	2.40	2.40	-0.01	-0.41%	2.35	2.43	292175	6991	1.28%
2025-01-14	2.30	2.41	0.13	5.70%	2.30	2.41	380934	9035	1.66%
2025-01-13	2.26	2.28	-0.01	-0.44%	2.23	2.31	231562	5263	1.01%
2025-01-10	2.40	2.29	-0.11	-4.58%	2.29	2.40	279761	6544	1.22%
2025-01-09	2.40	2.40	-0.01	-0.41%	2.37	2.42	251761	6047	1.10%
2025-01-08	2.40	2.41	0.00	0.00%	2.33	2.42	312028	7435	1.36%
2025-01-07	2.37	2.41	0.05	2.12%	2.34	2.42	269733	6395	1.18%
2025-01-06	2.37	2.36	-0.02	-0.84%	2.27	2.40	366816	8612	1.60%
2025-01-03	2.54	2.38	-0.15	-5.93%	2.36	2.56	556590	13553	2.43%
2025-01-02	2.49	2.53	0.04	1.61%	2.48	2.64	696490	17868	3.04%
2024-12-31	2.52	2.49	-0.03	-1.19%	2.49	2.57	345507	8732	1.51%
2024-12-30	2.61	2.52	-0.09	-3.45%	2.50	2.61	408452	10324	1.78%