红棉股份(000523)股票行情
红棉股份(000523)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 3.85 | 3.81 | 0.04 | 1.06% | 3.77 | 3.86 | 473615 | 18039.13 | 3.57% |
| 2026-02-02 | 3.92 | 3.77 | -0.23 | -5.75% | 3.76 | 3.94 | 685161 | 26243.83 | 5.17% |
| 2026-01-30 | 4.07 | 4.00 | -0.15 | -3.61% | 3.91 | 4.17 | 875599 | 35204.36 | 6.61% |
| 2026-01-29 | 3.98 | 4.15 | 0.17 | 4.27% | 3.95 | 4.19 | 1138901 | 46471.01 | 8.59% |
| 2026-01-28 | 4.03 | 3.98 | -0.04 | -1.00% | 3.95 | 4.06 | 451479 | 17994.94 | 3.41% |
| 2026-01-27 | 4.14 | 4.02 | -0.11 | -2.66% | 3.96 | 4.15 | 638040 | 25656.17 | 4.81% |
| 2026-01-26 | 4.18 | 4.13 | -0.07 | -1.67% | 4.08 | 4.20 | 692985 | 28633.70 | 5.23% |
| 2026-01-23 | 4.18 | 4.20 | 0.04 | 0.96% | 4.14 | 4.27 | 997779 | 41986.55 | 7.53% |
| 2026-01-22 | 4.16 | 4.16 | 0.01 | 0.24% | 4.13 | 4.23 | 892270 | 37154.20 | 6.73% |
| 2026-01-21 | 4.30 | 4.15 | -0.09 | -2.12% | 4.11 | 4.41 | 1948019 | 81966.59 | 14.70% |
| 2026-01-20 | 3.82 | 4.24 | 0.39 | 10.13% | 3.81 | 4.24 | 1243576 | 50889.84 | 9.38% |
| 2026-01-19 | 3.74 | 3.85 | 0.09 | 2.39% | 3.70 | 3.90 | 454440 | 17381.48 | 3.43% |
| 2026-01-16 | 3.89 | 3.76 | -0.11 | -2.84% | 3.76 | 4.00 | 673859 | 25839.58 | 5.09% |
| 2026-01-15 | 3.85 | 3.87 | -0.01 | -0.26% | 3.81 | 3.91 | 493411 | 19045.08 | 3.72% |
| 2026-01-14 | 3.94 | 3.88 | -0.04 | -1.02% | 3.82 | 3.96 | 761332 | 29608.49 | 5.75% |
| 2026-01-13 | 3.98 | 3.92 | -0.07 | -1.75% | 3.89 | 4.04 | 895732 | 35561.91 | 6.76% |
| 2026-01-12 | 3.89 | 3.99 | 0.05 | 1.27% | 3.87 | 4.02 | 1032322 | 40869.13 | 7.79% |
| 2026-01-09 | 3.72 | 3.94 | 0.21 | 5.63% | 3.69 | 4.05 | 1343561 | 51712.69 | 10.14% |
| 2026-01-08 | 3.70 | 3.73 | 0.03 | 0.81% | 3.66 | 3.73 | 499403 | 18483.35 | 3.77% |
| 2026-01-07 | 3.75 | 3.70 | -0.07 | -1.86% | 3.67 | 3.76 | 634824 | 23499.33 | 4.79% |
| 2026-01-06 | 3.75 | 3.77 | -0.05 | -1.31% | 3.67 | 3.79 | 958944 | 35736.28 | 7.24% |
| 2026-01-05 | 3.78 | 3.82 | 0.05 | 1.33% | 3.69 | 4.03 | 1136747 | 43541.75 | 8.58% |
| 2025-12-31 | 3.81 | 3.77 | -0.07 | -1.82% | 3.75 | 3.90 | 673201 | 25521.08 | 5.08% |
| 2025-12-30 | 3.88 | 3.84 | -0.07 | -1.79% | 3.79 | 3.92 | 891328 | 34254.00 | 6.73% |
| 2025-12-29 | 4.17 | 3.91 | -0.14 | -3.46% | 3.89 | 4.23 | 1694982 | 68046.41 | 12.79% |
| 2025-12-26 | 3.75 | 4.05 | 0.37 | 10.05% | 3.73 | 4.05 | 547683 | 21702.72 | 4.13% |
| 2025-12-25 | 3.81 | 3.68 | -0.10 | -2.65% | 3.68 | 3.83 | 784845 | 29160.66 | 5.92% |
| 2025-12-24 | 3.80 | 3.78 | -0.11 | -2.83% | 3.72 | 3.88 | 1176813 | 44385.53 | 8.88% |
| 2025-12-23 | 4.05 | 3.89 | -0.21 | -5.12% | 3.84 | 4.10 | 2025220 | 79477.21 | 15.28% |
| 2025-12-22 | 3.90 | 4.10 | 0.37 | 9.92% | 3.85 | 4.10 | 1418502 | 57152.53 | 10.70% |
| 2025-12-19 | 3.41 | 3.73 | 0.34 | 10.03% | 3.36 | 3.73 | 878052 | 32127.53 | 6.63% |
| 2025-12-18 | 3.32 | 3.39 | 0.06 | 1.80% | 3.30 | 3.48 | 465372 | 15860.71 | 3.51% |
| 2025-12-17 | 3.30 | 3.33 | 0.01 | 0.30% | 3.24 | 3.39 | 407415 | 13493.09 | 3.07% |
| 2025-12-16 | 3.29 | 3.32 | 0.03 | 0.91% | 3.28 | 3.40 | 414593 | 13795.36 | 3.13% |
| 2025-12-15 | 3.19 | 3.29 | 0.08 | 2.49% | 3.16 | 3.33 | 430824 | 14054.98 | 3.25% |
| 2025-12-12 | 3.33 | 3.21 | -0.13 | -3.89% | 3.19 | 3.34 | 550733 | 17853.11 | 4.16% |
| 2025-12-11 | 3.50 | 3.34 | -0.17 | -4.84% | 3.32 | 3.51 | 597801 | 20182.97 | 4.51% |
| 2025-12-10 | 3.53 | 3.51 | -0.04 | -1.13% | 3.48 | 3.59 | 424276 | 14945.52 | 3.20% |
| 2025-12-09 | 3.60 | 3.55 | -0.06 | -1.66% | 3.47 | 3.60 | 493683 | 17486.20 | 3.73% |
| 2025-12-08 | 3.65 | 3.61 | 0.02 | 0.56% | 3.56 | 3.69 | 597714 | 21484.00 | 4.51% |
| 2025-12-05 | 3.45 | 3.59 | 0.13 | 3.76% | 3.38 | 3.77 | 1005451 | 36036.56 | 7.59% |
| 2025-12-04 | 3.56 | 3.46 | -0.12 | -3.35% | 3.45 | 3.59 | 474783 | 16621.78 | 3.58% |
| 2025-12-03 | 3.54 | 3.58 | 0.04 | 1.13% | 3.48 | 3.61 | 618795 | 21931.91 | 4.67% |
| 2025-12-02 | 3.55 | 3.54 | -0.02 | -0.56% | 3.50 | 3.61 | 605821 | 21470.37 | 4.57% |
| 2025-12-01 | 3.53 | 3.56 | 0.09 | 2.59% | 3.47 | 3.65 | 898847 | 31784.11 | 6.78% |
| 2025-11-28 | 3.44 | 3.47 | 0.05 | 1.46% | 3.38 | 3.49 | 894278 | 30855.79 | 6.75% |
| 2025-11-27 | 3.49 | 3.42 | -0.13 | -3.66% | 3.39 | 3.50 | 1578980 | 54219.28 | 11.92% |
| 2025-11-26 | 3.24 | 3.55 | 0.32 | 9.91% | 3.23 | 3.55 | 1244557 | 43698.71 | 9.39% |
| 2025-11-25 | 3.23 | 3.23 | 0.01 | 0.31% | 3.21 | 3.27 | 163670 | 5305.68 | 1.24% |
| 2025-11-24 | 3.27 | 3.22 | 0.00 | 0.00% | 3.19 | 3.29 | 230987 | 7461.22 | 1.74% |
| 2025-11-21 | 3.28 | 3.22 | -0.08 | -2.42% | 3.22 | 3.36 | 262265 | 8612.18 | 1.98% |
| 2025-11-20 | 3.35 | 3.30 | -0.05 | -1.49% | 3.28 | 3.36 | 174314 | 5772.62 | 1.32% |
| 2025-11-19 | 3.38 | 3.35 | -0.02 | -0.59% | 3.33 | 3.40 | 211228 | 7081.90 | 1.59% |
| 2025-11-18 | 3.41 | 3.37 | -0.04 | -1.17% | 3.34 | 3.42 | 241478 | 8140.24 | 1.82% |
| 2025-11-17 | 3.38 | 3.41 | 0.02 | 0.59% | 3.36 | 3.42 | 220509 | 7477.45 | 1.66% |
| 2025-11-14 | 3.38 | 3.39 | 0.00 | 0.00% | 3.37 | 3.44 | 281897 | 9607.66 | 2.13% |
| 2025-11-13 | 3.39 | 3.39 | 0.01 | 0.30% | 3.35 | 3.40 | 232041 | 7844.28 | 1.75% |
| 2025-11-12 | 3.37 | 3.38 | 0.00 | 0.00% | 3.35 | 3.41 | 268646 | 9076.27 | 2.03% |
| 2025-11-11 | 3.36 | 3.38 | 0.02 | 0.60% | 3.35 | 3.39 | 204028 | 6878.14 | 1.54% |
| 2025-11-10 | 3.31 | 3.36 | 0.06 | 1.82% | 3.29 | 3.37 | 219304 | 7326.91 | 1.65% |
| 2025-11-07 | 3.29 | 3.30 | 0.01 | 0.30% | 3.28 | 3.32 | 128566 | 4249.08 | 0.97% |
| 2025-11-06 | 3.31 | 3.29 | -0.02 | -0.60% | 3.28 | 3.32 | 110985 | 3653.50 | 0.84% |
| 2025-11-05 | 3.27 | 3.31 | 0.03 | 0.91% | 3.26 | 3.33 | 195385 | 6463.85 | 1.47% |
| 2025-11-04 | 3.27 | 3.28 | 0.01 | 0.31% | 3.24 | 3.29 | 141383 | 4626.81 | 1.07% |
| 2025-11-03 | 3.23 | 3.27 | 0.05 | 1.55% | 3.22 | 3.28 | 171829 | 5584.69 | 1.30% |
| 2025-10-31 | 3.18 | 3.22 | 0.06 | 1.90% | 3.18 | 3.24 | 157132 | 5053.36 | 1.19% |
| 2025-10-30 | 3.19 | 3.16 | -0.03 | -0.94% | 3.16 | 3.20 | 110293 | 3501.83 | 0.83% |
| 2025-10-29 | 3.20 | 3.19 | -0.03 | -0.93% | 3.16 | 3.22 | 115163 | 3665.14 | 0.87% |
| 2025-10-28 | 3.23 | 3.22 | 0.00 | 0.00% | 3.20 | 3.24 | 97490 | 3136.66 | 0.74% |
| 2025-10-27 | 3.23 | 3.22 | -0.01 | -0.31% | 3.18 | 3.25 | 174303 | 5593.29 | 1.32% |
| 2025-10-24 | 3.30 | 3.23 | -0.07 | -2.12% | 3.23 | 3.31 | 208096 | 6799.41 | 1.57% |
| 2025-10-23 | 3.25 | 3.30 | 0.05 | 1.54% | 3.24 | 3.30 | 176125 | 5768.95 | 1.33% |
| 2025-10-22 | 3.24 | 3.25 | 0.02 | 0.62% | 3.22 | 3.29 | 170538 | 5562.07 | 1.29% |
| 2025-10-21 | 3.18 | 3.23 | 0.05 | 1.57% | 3.17 | 3.24 | 188148 | 6045.82 | 1.42% |
| 2025-10-20 | 3.16 | 3.18 | 0.03 | 0.95% | 3.15 | 3.19 | 122120 | 3868.15 | 0.92% |
| 2025-10-17 | 3.15 | 3.15 | 0.00 | 0.00% | 3.13 | 3.19 | 172233 | 5442.95 | 1.30% |
| 2025-10-16 | 3.17 | 3.15 | -0.02 | -0.63% | 3.14 | 3.18 | 114381 | 3614.85 | 0.86% |
| 2025-10-15 | 3.15 | 3.17 | 0.02 | 0.63% | 3.14 | 3.18 | 128791 | 4077.55 | 0.97% |
| 2025-10-14 | 3.15 | 3.15 | 0.01 | 0.32% | 3.13 | 3.17 | 156744 | 4938.78 | 1.18% |
| 2025-10-13 | 3.14 | 3.14 | -0.05 | -1.57% | 3.07 | 3.14 | 151868 | 4732.80 | 1.15% |
深证大盘股票行情在线 K线走势图
红棉股份(000523)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
