红日药业(300026)股票行情
红日药业(300026)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 |
|---|
| 2025-12-17 | 3.55 | 3.58 | 0.02 | 0.56% | 3.51 | 3.58 | 254123 | 9014.77 | 0.93% | 0.00 |
| 2025-12-16 | 3.62 | 3.56 | -0.07 | -1.93% | 3.55 | 3.63 | 324104 | 11589.76 | 1.18% | 0.00 |
| 2025-12-15 | 3.61 | 3.63 | 0.01 | 0.28% | 3.58 | 3.65 | 246158 | 8921.34 | 0.90% | 0.00 |
| 2025-12-12 | 3.60 | 3.62 | 0.01 | 0.28% | 3.59 | 3.64 | 279569 | 10112.24 | 1.02% | 11.00 |
| 2025-12-11 | 3.67 | 3.61 | -0.05 | -1.37% | 3.60 | 3.68 | 323606 | 11743.02 | 1.18% | 59.00 |
| 2025-12-10 | 3.68 | 3.66 | -0.03 | -0.81% | 3.63 | 3.69 | 364508 | 13312.76 | 1.33% | 0.00 |
| 2025-12-09 | 3.77 | 3.69 | -0.09 | -2.38% | 3.67 | 3.78 | 511611 | 18967.73 | 1.87% | 7.00 |
| 2025-12-08 | 3.83 | 3.78 | -0.03 | -0.79% | 3.77 | 3.85 | 566592 | 21517.73 | 2.07% | 10.00 |
| 2025-12-05 | 3.82 | 3.81 | -0.05 | -1.30% | 3.73 | 3.83 | 819410 | 30931.11 | 2.99% | 32.00 |
| 2025-12-04 | 3.75 | 3.86 | 0.11 | 2.93% | 3.69 | 3.98 | 1366904 | 52840.47 | 4.99% | 5.00 |
| 2025-12-03 | 3.74 | 3.75 | 0.03 | 0.81% | 3.71 | 3.79 | 457011 | 17122.88 | 1.67% | 124.00 |
| 2025-12-02 | 3.73 | 3.72 | -0.01 | -0.27% | 3.67 | 3.74 | 333990 | 12392.93 | 1.22% | 0.00 |
| 2025-12-01 | 3.68 | 3.73 | 0.04 | 1.08% | 3.67 | 3.74 | 374772 | 13896.62 | 1.37% | 0.00 |
| 2025-11-28 | 3.70 | 3.69 | -0.01 | -0.27% | 3.64 | 3.71 | 304589 | 11173.23 | 1.11% | 0.00 |
| 2025-11-27 | 3.74 | 3.70 | -0.05 | -1.33% | 3.66 | 3.74 | 398883 | 14734.73 | 1.46% | 0.00 |
| 2025-11-26 | 3.71 | 3.75 | 0.05 | 1.35% | 3.70 | 3.86 | 642565 | 24322.16 | 2.35% | 0.00 |
| 2025-11-25 | 3.62 | 3.70 | 0.09 | 2.49% | 3.60 | 3.74 | 543172 | 20045.51 | 1.98% | 0.00 |
| 2025-11-24 | 3.60 | 3.61 | 0.02 | 0.56% | 3.57 | 3.65 | 367656 | 13270.06 | 1.34% | 0.00 |
| 2025-11-21 | 3.73 | 3.59 | -0.16 | -4.27% | 3.58 | 3.76 | 629812 | 22976.71 | 2.30% | 0.00 |
| 2025-11-20 | 3.77 | 3.75 | -0.02 | -0.53% | 3.72 | 3.79 | 401380 | 15071.14 | 1.47% | 0.00 |
| 2025-11-19 | 3.83 | 3.77 | -0.08 | -2.08% | 3.75 | 3.86 | 391411 | 14825.43 | 1.43% | 4.00 |
| 2025-11-18 | 3.89 | 3.85 | -0.06 | -1.53% | 3.82 | 3.93 | 494771 | 19094.75 | 1.81% | 0.00 |
| 2025-11-17 | 3.96 | 3.91 | -0.04 | -1.01% | 3.87 | 3.96 | 489799 | 19106.97 | 1.79% | 0.00 |
| 2025-11-14 | 3.89 | 3.95 | 0.04 | 1.02% | 3.88 | 3.99 | 753455 | 29830.31 | 2.75% | 0.00 |
| 2025-11-13 | 3.86 | 3.91 | 0.05 | 1.30% | 3.83 | 3.92 | 583546 | 22681.52 | 2.13% | 70.00 |
| 2025-11-12 | 3.87 | 3.86 | -0.01 | -0.26% | 3.85 | 3.90 | 515001 | 19938.76 | 1.88% | 0.00 |
| 2025-11-11 | 3.79 | 3.87 | 0.07 | 1.84% | 3.76 | 3.88 | 694817 | 26673.83 | 2.54% | 30.00 |
| 2025-11-10 | 3.73 | 3.80 | 0.06 | 1.60% | 3.73 | 3.82 | 458138 | 17335.16 | 1.67% | 0.00 |
| 2025-11-07 | 3.75 | 3.74 | -0.05 | -1.32% | 3.70 | 3.76 | 555250 | 20732.35 | 2.03% | 44.00 |
| 2025-11-06 | 3.84 | 3.79 | -0.04 | -1.04% | 3.78 | 3.84 | 377490 | 14322.63 | 1.38% | 1.00 |
| 2025-11-05 | 3.82 | 3.83 | 0.00 | 0.00% | 3.80 | 3.85 | 332765 | 12753.69 | 1.22% | 0.00 |
| 2025-11-04 | 3.85 | 3.83 | -0.02 | -0.52% | 3.81 | 3.85 | 332309 | 12726.00 | 1.21% | 0.00 |
| 2025-11-03 | 3.83 | 3.85 | 0.03 | 0.79% | 3.80 | 3.87 | 489672 | 18798.72 | 1.79% | 1.00 |
| 2025-10-31 | 3.73 | 3.82 | 0.10 | 2.69% | 3.72 | 3.83 | 555224 | 21065.43 | 2.03% | 36.00 |
| 2025-10-30 | 3.77 | 3.72 | -0.05 | -1.33% | 3.72 | 3.77 | 315950 | 11823.45 | 1.15% | 0.00 |
| 2025-10-29 | 3.75 | 3.77 | -0.02 | -0.53% | 3.73 | 3.78 | 312005 | 11703.12 | 1.14% | 0.00 |
| 2025-10-28 | 3.78 | 3.79 | 0.02 | 0.53% | 3.75 | 3.83 | 324252 | 12308.61 | 1.18% | 33.00 |
| 2025-10-27 | 3.80 | 3.77 | -0.01 | -0.26% | 3.75 | 3.80 | 302461 | 11410.38 | 1.10% | 0.00 |
| 2025-10-24 | 3.83 | 3.78 | -0.05 | -1.31% | 3.77 | 3.84 | 346119 | 13132.34 | 1.26% | 0.00 |
| 2025-10-23 | 3.83 | 3.83 | -0.01 | -0.26% | 3.78 | 3.85 | 403927 | 15377.38 | 1.47% | 0.00 |
| 2025-10-22 | 3.80 | 3.84 | 0.04 | 1.05% | 3.78 | 3.85 | 508519 | 19457.88 | 1.86% | 0.00 |
| 2025-10-21 | 3.75 | 3.80 | 0.05 | 1.33% | 3.73 | 3.81 | 423455 | 15996.52 | 1.55% | 0.00 |
| 2025-10-20 | 3.75 | 3.75 | 0.02 | 0.54% | 3.72 | 3.77 | 311971 | 11674.82 | 1.14% | 0.00 |
| 2025-10-17 | 3.81 | 3.73 | -0.06 | -1.58% | 3.73 | 3.85 | 524362 | 19912.33 | 1.91% | 0.00 |
| 2025-10-16 | 3.76 | 3.79 | 0.03 | 0.80% | 3.74 | 3.81 | 452585 | 17131.57 | 1.65% | 0.00 |
| 2025-10-15 | 3.71 | 3.76 | 0.05 | 1.35% | 3.70 | 3.78 | 421456 | 15803.82 | 1.54% | 0.00 |
| 2025-10-14 | 3.70 | 3.71 | 0.01 | 0.27% | 3.70 | 3.73 | 369844 | 13735.40 | 1.35% | 0.00 |
| 2025-10-13 | 3.68 | 3.70 | -0.04 | -1.07% | 3.62 | 3.71 | 358747 | 13165.86 | 1.31% | 42.00 |
| 2025-10-10 | 3.71 | 3.74 | 0.02 | 0.54% | 3.69 | 3.76 | 336867 | 12589.48 | 1.23% | 525.00 |
| 2025-10-09 | 3.69 | 3.72 | 0.03 | 0.81% | 3.67 | 3.72 | 396268 | 14655.05 | 1.45% | 34.00 |
| 2025-09-30 | 3.69 | 3.69 | 0.00 | 0.00% | 3.67 | 3.70 | 278285 | 10257.07 | 1.02% | 0.00 |
| 2025-09-29 | 3.67 | 3.69 | 0.03 | 0.82% | 3.60 | 3.70 | 363000 | 13277.59 | 1.33% | 0.00 |
| 2025-09-26 | 3.65 | 3.66 | 0.00 | 0.00% | 3.62 | 3.68 | 241656 | 8838.64 | 0.88% | 0.00 |
| 2025-09-25 | 3.70 | 3.66 | -0.04 | -1.08% | 3.65 | 3.71 | 301308 | 11079.54 | 1.10% | 0.00 |
| 2025-09-24 | 3.67 | 3.70 | 0.03 | 0.82% | 3.65 | 3.70 | 306003 | 11273.76 | 1.12% | 0.00 |
| 2025-09-23 | 3.74 | 3.67 | -0.08 | -2.13% | 3.62 | 3.75 | 462596 | 16936.69 | 1.69% | 0.00 |
| 2025-09-22 | 3.77 | 3.75 | 0.00 | 0.00% | 3.72 | 3.79 | 318458 | 11941.83 | 1.16% | 0.00 |
| 2025-09-19 | 3.80 | 3.75 | -0.05 | -1.32% | 3.73 | 3.82 | 440848 | 16560.91 | 1.61% | 0.00 |
| 2025-09-18 | 3.87 | 3.80 | -0.07 | -1.81% | 3.77 | 3.88 | 638028 | 24511.50 | 2.33% | 3.00 |
| 2025-09-17 | 3.90 | 3.87 | -0.05 | -1.28% | 3.84 | 3.93 | 521821 | 20231.56 | 1.91% | 0.00 |
| 2025-09-16 | 3.88 | 3.92 | 0.05 | 1.29% | 3.86 | 3.93 | 487619 | 19023.80 | 1.78% | 17.00 |
| 2025-09-15 | 3.89 | 3.87 | -0.01 | -0.26% | 3.86 | 3.90 | 382746 | 14841.26 | 1.40% | 0.00 |
| 2025-09-12 | 3.87 | 3.88 | 0.01 | 0.26% | 3.85 | 3.91 | 488916 | 18975.52 | 1.79% | 0.00 |
| 2025-09-11 | 3.83 | 3.87 | 0.03 | 0.78% | 3.76 | 3.88 | 534330 | 20405.38 | 1.95% | 0.00 |
| 2025-09-10 | 3.86 | 3.84 | 0.00 | 0.00% | 3.82 | 3.88 | 359642 | 13837.15 | 1.31% | 0.00 |
| 2025-09-09 | 3.91 | 3.84 | -0.07 | -1.79% | 3.82 | 3.92 | 449155 | 17370.83 | 1.64% | 528.00 |
| 2025-09-08 | 3.88 | 3.91 | 0.03 | 0.77% | 3.86 | 3.93 | 496185 | 19386.82 | 1.81% | 100.00 |
| 2025-09-05 | 3.84 | 3.88 | 0.04 | 1.04% | 3.79 | 3.89 | 542987 | 20847.54 | 1.98% | 0.00 |
| 2025-09-04 | 3.84 | 3.84 | 0.01 | 0.26% | 3.78 | 3.90 | 522968 | 20127.59 | 1.91% | 0.00 |
| 2025-09-03 | 3.92 | 3.83 | -0.08 | -2.05% | 3.82 | 3.94 | 443216 | 17157.01 | 1.62% | 0.00 |
| 2025-09-02 | 4.00 | 3.91 | -0.09 | -2.25% | 3.88 | 4.00 | 595922 | 23418.34 | 2.18% | 0.00 |
| 2025-09-01 | 3.94 | 4.00 | 0.07 | 1.78% | 3.91 | 4.02 | 622732 | 24736.45 | 2.27% | 0.00 |
| 2025-08-29 | 3.96 | 3.93 | -0.04 | -1.01% | 3.92 | 3.99 | 624416 | 24644.48 | 2.28% | 0.00 |
| 2025-08-28 | 4.04 | 3.97 | -0.09 | -2.22% | 3.88 | 4.08 | 1087085 | 43188.84 | 3.93% | 30.00 |
| 2025-08-27 | 4.25 | 4.06 | -0.18 | -4.25% | 4.06 | 4.27 | 1007020 | 41911.27 | 3.64% | 40.00 |
| 2025-08-26 | 4.27 | 4.24 | -0.04 | -0.93% | 4.23 | 4.28 | 621988 | 26475.89 | 2.25% | 0.00 |
| 2025-08-25 | 4.29 | 4.28 | 0.01 | 0.23% | 4.24 | 4.32 | 763593 | 32625.02 | 2.76% | 2.00 |
| 2025-08-22 | 4.28 | 4.27 | 0.00 | 0.00% | 4.20 | 4.29 | 672490 | 28504.03 | 2.43% | 5.00 |
| 2025-08-21 | 4.33 | 4.27 | -0.04 | -0.93% | 4.25 | 4.36 | 697548 | 29868.65 | 2.52% | 10.00 |
| 2025-08-20 | 4.31 | 4.31 | -0.02 | -0.46% | 4.23 | 4.35 | 771244 | 33017.75 | 2.79% | 0.00 |
深证大盘股票行情在线 K线走势图
红日药业(300026)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
