红太阳(000525)股票行情
红太阳(000525)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 |
|---|
| 2025-09-16 | 6.67 | 6.66 | 0.03 | 0.45% | 6.61 | 6.71 | 156530 | 10406.22 | 1.58% |
| 2025-09-15 | 6.59 | 6.63 | 0.07 | 1.07% | 6.58 | 6.85 | 211405 | 14109.37 | 2.14% |
| 2025-09-12 | 6.59 | 6.56 | -0.05 | -0.76% | 6.55 | 6.60 | 169479 | 11130.08 | 1.71% |
| 2025-09-11 | 6.62 | 6.61 | -0.01 | -0.15% | 6.55 | 6.62 | 227296 | 14942.21 | 2.30% |
| 2025-09-10 | 6.70 | 6.62 | -0.15 | -2.22% | 6.58 | 6.73 | 271068 | 17973.33 | 2.74% |
| 2025-09-09 | 6.90 | 6.77 | -0.15 | -2.17% | 6.75 | 6.99 | 286401 | 19635.97 | 2.89% |
| 2025-09-08 | 6.55 | 6.92 | 0.32 | 4.85% | 6.55 | 6.95 | 412855 | 28106.02 | 4.17% |
| 2025-09-05 | 6.55 | 6.60 | 0.08 | 1.23% | 6.46 | 6.60 | 121704 | 7957.89 | 1.23% |
| 2025-09-04 | 6.60 | 6.52 | -0.10 | -1.51% | 6.49 | 6.64 | 192815 | 12653.71 | 1.95% |
| 2025-09-03 | 6.79 | 6.62 | -0.19 | -2.79% | 6.60 | 6.80 | 241707 | 16098.42 | 2.44% |
| 2025-09-02 | 6.80 | 6.81 | 0.00 | 0.00% | 6.65 | 7.00 | 320308 | 21621.54 | 3.24% |
| 2025-09-01 | 6.78 | 6.81 | 0.08 | 1.19% | 6.72 | 6.96 | 310444 | 21300.11 | 3.14% |
| 2025-08-29 | 6.72 | 6.73 | -0.06 | -0.88% | 6.69 | 6.88 | 238697 | 16159.16 | 2.41% |
| 2025-08-28 | 6.85 | 6.79 | -0.09 | -1.31% | 6.59 | 6.88 | 401814 | 27115.94 | 4.06% |
| 2025-08-27 | 7.04 | 6.88 | -0.19 | -2.69% | 6.87 | 7.10 | 399164 | 27913.32 | 4.03% |
| 2025-08-26 | 6.98 | 7.07 | 0.09 | 1.29% | 6.92 | 7.12 | 447921 | 31576.06 | 4.52% |
| 2025-08-25 | 7.02 | 6.98 | -0.04 | -0.57% | 6.95 | 7.02 | 265198 | 18512.53 | 2.68% |
| 2025-08-22 | 7.10 | 7.02 | -0.10 | -1.40% | 6.96 | 7.10 | 315625 | 22113.21 | 3.19% |
| 2025-08-21 | 6.95 | 7.12 | 0.17 | 2.45% | 6.87 | 7.18 | 534451 | 37621.57 | 5.40% |
| 2025-08-20 | 6.90 | 6.95 | 0.02 | 0.29% | 6.86 | 7.02 | 230192 | 15945.25 | 2.32% |
| 2025-08-19 | 6.95 | 6.93 | 0.00 | 0.00% | 6.91 | 7.07 | 276242 | 19231.75 | 2.79% |
| 2025-08-18 | 6.93 | 6.93 | -0.06 | -0.86% | 6.89 | 6.97 | 351525 | 24299.67 | 3.55% |
| 2025-08-15 | 7.05 | 6.99 | -0.05 | -0.71% | 6.94 | 7.05 | 300562 | 20990.02 | 3.04% |
| 2025-08-14 | 6.86 | 7.04 | 0.19 | 2.77% | 6.83 | 7.07 | 494670 | 34538.85 | 5.00% |
| 2025-08-13 | 6.85 | 6.85 | 0.00 | 0.00% | 6.81 | 6.87 | 173733 | 11875.58 | 1.75% |
| 2025-08-12 | 6.91 | 6.85 | -0.07 | -1.01% | 6.81 | 6.91 | 210065 | 14380.71 | 2.12% |
| 2025-08-11 | 6.87 | 6.92 | 0.04 | 0.58% | 6.82 | 6.93 | 218827 | 15044.52 | 2.21% |
| 2025-08-08 | 6.91 | 6.88 | -0.02 | -0.29% | 6.85 | 6.91 | 167495 | 11515.87 | 1.69% |
| 2025-08-07 | 7.00 | 6.90 | -0.11 | -1.57% | 6.88 | 7.00 | 255994 | 17728.21 | 2.59% |
| 2025-08-06 | 7.01 | 7.01 | -0.03 | -0.43% | 6.93 | 7.03 | 268856 | 18754.66 | 2.72% |
| 2025-08-05 | 7.03 | 7.04 | 0.01 | 0.14% | 6.99 | 7.06 | 213568 | 14990.12 | 2.16% |
| 2025-08-04 | 7.14 | 7.03 | -0.12 | -1.68% | 6.98 | 7.14 | 269249 | 18911.05 | 2.72% |
| 2025-08-01 | 7.24 | 7.15 | -0.06 | -0.83% | 7.10 | 7.29 | 333965 | 23959.53 | 3.37% |
| 2025-07-31 | 7.45 | 7.21 | 0.05 | 0.70% | 7.17 | 7.59 | 490818 | 35909.51 | 4.96% |
| 2025-07-30 | 7.26 | 7.16 | -0.16 | -2.19% | 7.11 | 7.37 | 362465 | 26246.77 | 3.66% |
| 2025-07-29 | 7.21 | 7.32 | -0.05 | -0.68% | 7.17 | 7.35 | 501352 | 36326.54 | 5.06% |
| 2025-07-28 | 7.50 | 7.37 | -0.07 | -0.94% | 7.34 | 7.77 | 887742 | 66952.85 | 8.97% |
| 2025-07-25 | 6.93 | 7.44 | 0.36 | 5.08% | 6.90 | 7.61 | 1035091 | 75032.19 | 10.45% |
| 2025-07-24 | 6.99 | 7.08 | 0.49 | 7.44% | 6.82 | 7.23 | 853251 | 59698.52 | 8.62% |
| 2025-07-23 | 6.58 | 6.59 | 0.03 | 0.46% | 6.48 | 6.78 | 486450 | 32160.96 | 4.91% |
| 2025-07-22 | 6.60 | 6.56 | -0.07 | -1.06% | 6.50 | 6.62 | 307327 | 20113.84 | 3.10% |
| 2025-07-21 | 6.66 | 6.63 | -0.05 | -0.75% | 6.60 | 6.66 | 255081 | 16898.42 | 2.58% |
| 2025-07-18 | 6.67 | 6.68 | 0.04 | 0.60% | 6.64 | 6.78 | 268484 | 17974.64 | 2.71% |
| 2025-07-17 | 6.51 | 6.64 | 0.13 | 2.00% | 6.49 | 6.70 | 351400 | 23274.95 | 3.55% |
| 2025-07-16 | 6.46 | 6.51 | 0.08 | 1.24% | 6.40 | 6.54 | 318444 | 20672.41 | 3.22% |
| 2025-07-15 | 6.55 | 6.43 | -0.67 | -9.44% | 6.39 | 6.70 | 823504 | 53483.01 | 8.32% |
| 2025-07-14 | 7.12 | 7.10 | -0.05 | -0.70% | 7.09 | 7.18 | 211051 | 15032.68 | 2.13% |
| 2025-07-11 | 7.17 | 7.15 | -0.04 | -0.56% | 7.08 | 7.19 | 275441 | 19654.03 | 2.78% |
| 2025-07-10 | 7.33 | 7.19 | -0.19 | -2.57% | 7.18 | 7.35 | 406732 | 29431.14 | 4.11% |
| 2025-07-09 | 7.25 | 7.38 | 0.11 | 1.51% | 7.12 | 7.50 | 752942 | 54928.91 | 7.60% |
| 2025-07-08 | 7.31 | 7.27 | -0.04 | -0.55% | 7.23 | 7.35 | 313035 | 22756.61 | 3.16% |
| 2025-07-07 | 7.30 | 7.31 | -0.01 | -0.14% | 7.25 | 7.38 | 203647 | 14910.37 | 2.06% |
| 2025-07-04 | 7.46 | 7.32 | -0.17 | -2.27% | 7.31 | 7.49 | 344108 | 25325.96 | 3.48% |
| 2025-07-03 | 7.41 | 7.49 | 0.11 | 1.49% | 7.38 | 7.54 | 384343 | 28702.02 | 3.88% |
| 2025-07-02 | 7.50 | 7.38 | -0.16 | -2.12% | 7.35 | 7.52 | 337017 | 24973.23 | 3.40% |
| 2025-07-01 | 7.47 | 7.54 | 0.12 | 1.62% | 7.38 | 7.64 | 525152 | 39400.51 | 5.30% |
| 2025-06-30 | 7.29 | 7.42 | 0.09 | 1.23% | 7.26 | 7.42 | 432102 | 31806.03 | 4.36% |
| 2025-06-27 | 7.32 | 7.33 | -0.06 | -0.81% | 7.26 | 7.40 | 459137 | 33669.39 | 4.64% |
| 2025-06-26 | 7.49 | 7.39 | -0.14 | -1.86% | 7.35 | 7.56 | 528789 | 39292.59 | 5.34% |
| 2025-06-25 | 7.78 | 7.53 | -0.35 | -4.44% | 7.45 | 7.87 | 797970 | 60674.61 | 8.06% |
| 2025-06-24 | 8.05 | 7.88 | -0.07 | -0.88% | 7.77 | 8.13 | 866699 | 68498.55 | 8.75% |
| 2025-06-23 | 7.40 | 7.95 | 0.53 | 7.14% | 7.36 | 8.16 | 1226363 | 95851.48 | 12.39% |
| 2025-06-20 | 7.74 | 7.42 | -0.43 | -5.48% | 7.42 | 7.98 | 937102 | 71692.34 | 9.46% |
| 2025-06-19 | 8.31 | 7.85 | -0.64 | -7.54% | 7.81 | 8.31 | 1467458 | 117281.96 | 14.82% |
| 2025-06-18 | 9.81 | 8.49 | -0.54 | -5.98% | 8.41 | 9.93 | 2427579 | 230168.39 | 24.52% |
| 2025-06-17 | 8.31 | 9.03 | 0.82 | 9.99% | 8.31 | 9.03 | 1629772 | 145864.39 | 16.46% |
| 2025-06-16 | 8.27 | 8.21 | -0.47 | -5.41% | 8.16 | 8.67 | 812912 | 68080.10 | 8.21% |
| 2025-06-13 | 9.10 | 8.68 | 0.39 | 4.70% | 8.03 | 9.10 | 1658888 | 143093.78 | 16.76% |
| 2025-06-11 | 8.50 | 8.29 | -0.21 | -2.47% | 8.08 | 8.58 | 620923 | 51372.05 | 6.27% |
| 2025-06-10 | 8.54 | 8.50 | -0.04 | -0.47% | 8.36 | 8.85 | 699695 | 60244.55 | 7.07% |
| 2025-06-09 | 8.00 | 8.54 | 0.41 | 5.04% | 7.95 | 8.54 | 573791 | 47769.34 | 5.80% |
| 2025-06-06 | 8.08 | 8.13 | 0.34 | 4.36% | 7.86 | 8.18 | 853067 | 68813.26 | 8.62% |
| 2025-06-05 | 7.45 | 7.79 | 0.37 | 4.99% | 7.42 | 7.79 | 315673 | 24255.11 | 3.19% |
| 2025-06-04 | 7.41 | 7.42 | -0.03 | -0.40% | 7.36 | 7.55 | 284569 | 21251.85 | 2.87% |
| 2025-06-03 | 7.22 | 7.45 | 0.12 | 1.64% | 7.18 | 7.57 | 351526 | 25978.97 | 3.55% |
| 2025-05-30 | 7.07 | 7.33 | 0.26 | 3.68% | 7.07 | 7.42 | 447684 | 32715.92 | 4.52% |
| 2025-05-29 | 7.00 | 7.07 | -0.08 | -1.12% | 6.92 | 7.24 | 524975 | 37179.43 | 5.30% |
| 2025-05-28 | 7.43 | 7.15 | 0.07 | 0.99% | 7.09 | 7.43 | 1099394 | 80717.97 | 11.10% |
| 2025-05-27 | 6.76 | 7.08 | 0.34 | 5.04% | 6.76 | 7.08 | 373982 | 26054.73 | 3.78% |
| 2025-05-26 | 6.85 | 6.74 | -0.14 | -2.03% | 6.72 | 6.92 | 215758 | 14695.68 | 2.18% |
深证大盘股票行情在线 K线走势图
