红星发展(600367)股票行情
红星发展(600367)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 |
|---|
| 2026-03-25 | 22.00 | 22.52 | -0.28 | -1.23% | 21.97 | 22.70 | 330321 | 73918.38 | 10.26% |
| 2026-03-24 | 22.74 | 22.80 | 0.06 | 0.26% | 21.26 | 23.20 | 427441 | 94940.27 | 13.28% |
| 2026-03-23 | 23.23 | 22.74 | -0.98 | -4.13% | 22.48 | 24.85 | 374179 | 87808.12 | 11.62% |
| 2026-03-20 | 24.50 | 23.72 | -1.26 | -5.04% | 23.69 | 25.18 | 416600 | 101491.48 | 12.94% |
| 2026-03-19 | 26.75 | 24.98 | -1.02 | -3.92% | 24.67 | 27.00 | 511297 | 130118.41 | 15.88% |
| 2026-03-18 | 27.40 | 26.00 | -2.64 | -9.22% | 25.81 | 27.60 | 682840 | 181383.27 | 21.21% |
| 2026-03-17 | 26.81 | 28.64 | 1.83 | 6.83% | 26.73 | 29.00 | 931531 | 260721.84 | 28.93% |
| 2026-03-16 | 26.40 | 26.81 | 2.01 | 8.10% | 24.74 | 27.28 | 1025288 | 270176.50 | 31.84% |
| 2026-03-13 | 23.80 | 24.80 | 1.19 | 5.04% | 23.12 | 25.35 | 680085 | 164727.39 | 21.12% |
| 2026-03-12 | 22.92 | 23.61 | 0.92 | 4.05% | 22.25 | 24.32 | 562309 | 131326.22 | 17.46% |
| 2026-03-11 | 22.33 | 22.69 | 0.35 | 1.57% | 22.20 | 23.06 | 294337 | 66663.80 | 9.14% |
| 2026-03-10 | 21.66 | 22.34 | -0.86 | -3.71% | 21.66 | 22.80 | 391570 | 87350.88 | 12.16% |
| 2026-03-09 | 24.60 | 23.20 | -0.62 | -2.60% | 23.08 | 25.00 | 511610 | 121321.60 | 15.89% |
| 2026-03-06 | 24.01 | 23.82 | -0.63 | -2.58% | 23.25 | 24.69 | 504874 | 120394.70 | 15.68% |
| 2026-03-05 | 24.98 | 24.45 | -0.54 | -2.16% | 22.82 | 25.23 | 665495 | 157999.97 | 20.67% |
| 2026-03-04 | 24.28 | 24.99 | -0.92 | -3.55% | 23.32 | 26.48 | 785843 | 194752.33 | 24.41% |
| 2026-03-03 | 25.17 | 25.91 | 2.36 | 10.02% | 24.65 | 25.91 | 1044517 | 265375.50 | 32.44% |
| 2026-03-02 | 23.55 | 23.55 | 2.14 | 10.00% | 23.13 | 23.55 | 255518 | 60113.01 | 7.94% |
| 2026-02-27 | 20.20 | 21.41 | 1.05 | 5.16% | 20.20 | 21.48 | 303376 | 63493.65 | 9.42% |
| 2026-02-26 | 20.70 | 20.36 | -0.09 | -0.44% | 20.25 | 20.75 | 192457 | 39262.23 | 5.98% |
| 2026-02-25 | 20.31 | 20.45 | 0.13 | 0.64% | 20.04 | 20.91 | 343421 | 70404.95 | 10.67% |
| 2026-02-24 | 19.12 | 20.32 | 1.67 | 8.95% | 19.12 | 20.52 | 401709 | 81269.48 | 12.48% |
| 2026-02-13 | 18.70 | 18.65 | -0.33 | -1.74% | 18.57 | 18.99 | 99770 | 18707.74 | 3.10% |
| 2026-02-12 | 19.15 | 18.98 | -0.23 | -1.20% | 18.91 | 19.35 | 129843 | 24837.93 | 4.03% |
| 2026-02-11 | 18.57 | 19.21 | 0.57 | 3.06% | 18.57 | 19.67 | 191558 | 36851.41 | 5.95% |
| 2026-02-10 | 19.00 | 18.64 | -0.43 | -2.25% | 18.62 | 19.01 | 104581 | 19614.98 | 3.25% |
| 2026-02-09 | 18.95 | 19.07 | 0.17 | 0.90% | 18.87 | 19.15 | 141674 | 26905.31 | 4.40% |
| 2026-02-06 | 17.80 | 18.90 | 0.79 | 4.36% | 17.75 | 19.32 | 272204 | 51314.53 | 8.45% |
| 2026-02-05 | 18.55 | 18.11 | -0.62 | -3.31% | 17.95 | 18.63 | 145095 | 26372.80 | 4.51% |
| 2026-02-04 | 18.78 | 18.73 | 0.03 | 0.16% | 18.45 | 19.08 | 166772 | 31235.87 | 5.18% |
| 2026-02-03 | 18.56 | 18.70 | 0.32 | 1.74% | 18.16 | 18.78 | 185785 | 34341.92 | 5.77% |
| 2026-02-02 | 18.81 | 18.38 | -0.89 | -4.62% | 18.35 | 19.24 | 270137 | 50834.21 | 8.39% |
| 2026-01-30 | 20.10 | 19.27 | -1.77 | -8.41% | 18.94 | 20.30 | 438118 | 84437.99 | 13.61% |
| 2026-01-29 | 21.22 | 21.04 | 0.08 | 0.38% | 20.70 | 21.73 | 475500 | 100498.86 | 14.77% |
| 2026-01-28 | 20.46 | 20.96 | 0.68 | 3.35% | 20.21 | 21.36 | 375009 | 78293.29 | 11.65% |
| 2026-01-27 | 20.79 | 20.28 | -0.65 | -3.11% | 19.80 | 20.94 | 310769 | 62789.66 | 9.65% |
| 2026-01-26 | 20.41 | 20.93 | 0.74 | 3.67% | 20.32 | 21.50 | 444241 | 92651.29 | 13.80% |
| 2026-01-23 | 19.45 | 20.19 | 0.85 | 4.40% | 19.21 | 20.36 | 400346 | 79621.02 | 12.43% |
| 2026-01-22 | 19.29 | 19.34 | -0.15 | -0.77% | 19.06 | 19.35 | 184091 | 35316.04 | 5.72% |
| 2026-01-21 | 18.25 | 19.49 | 1.09 | 5.92% | 18.12 | 19.76 | 354321 | 67870.14 | 11.00% |
| 2026-01-20 | 18.88 | 18.40 | -0.49 | -2.59% | 17.88 | 18.99 | 245204 | 44839.65 | 7.62% |
| 2026-01-19 | 18.85 | 18.89 | -0.22 | -1.15% | 18.50 | 19.04 | 195319 | 36784.01 | 6.07% |
| 2026-01-16 | 20.00 | 19.11 | -0.89 | -4.45% | 18.93 | 20.13 | 370698 | 71758.72 | 11.51% |
| 2026-01-15 | 19.60 | 20.00 | 0.10 | 0.50% | 19.60 | 20.70 | 476348 | 95697.43 | 14.79% |
| 2026-01-14 | 19.29 | 19.90 | 0.95 | 5.01% | 19.20 | 20.40 | 683545 | 135027.75 | 21.23% |
| 2026-01-13 | 18.36 | 18.95 | 0.76 | 4.18% | 18.36 | 20.01 | 653200 | 127251.70 | 20.29% |
| 2026-01-12 | 18.66 | 18.19 | -0.46 | -2.47% | 18.01 | 18.76 | 311276 | 56532.47 | 9.67% |
| 2026-01-09 | 18.00 | 18.65 | 0.66 | 3.67% | 17.94 | 18.80 | 311856 | 57500.01 | 9.69% |
| 2026-01-08 | 18.08 | 17.99 | -0.31 | -1.69% | 17.77 | 18.32 | 198497 | 35813.44 | 6.17% |
| 2026-01-07 | 18.05 | 18.30 | 0.25 | 1.39% | 17.96 | 18.53 | 267740 | 48945.06 | 8.32% |
| 2026-01-06 | 17.59 | 18.05 | 0.57 | 3.26% | 17.55 | 18.15 | 248334 | 44496.20 | 7.71% |
| 2026-01-05 | 17.53 | 17.48 | 0.01 | 0.06% | 17.18 | 17.65 | 140189 | 24362.12 | 4.35% |
| 2025-12-31 | 17.96 | 17.47 | -0.42 | -2.35% | 17.42 | 18.08 | 144540 | 25461.65 | 4.49% |
| 2025-12-30 | 17.63 | 17.89 | -0.20 | -1.11% | 17.53 | 18.05 | 204636 | 36512.19 | 6.36% |
| 2025-12-29 | 18.00 | 18.09 | 0.30 | 1.69% | 17.76 | 18.44 | 278172 | 50332.21 | 8.64% |
| 2025-12-26 | 17.54 | 17.79 | 0.48 | 2.77% | 17.30 | 18.12 | 259788 | 46040.29 | 8.07% |
| 2025-12-25 | 17.84 | 17.31 | -0.64 | -3.57% | 17.17 | 17.97 | 203087 | 35222.12 | 6.31% |
| 2025-12-24 | 18.13 | 17.95 | -0.18 | -0.99% | 17.69 | 18.18 | 230261 | 41254.32 | 7.15% |
| 2025-12-23 | 17.96 | 18.13 | -0.02 | -0.11% | 17.76 | 18.49 | 414578 | 74812.12 | 12.88% |
| 2025-12-22 | 17.90 | 18.15 | 1.02 | 5.95% | 17.28 | 18.39 | 684734 | 123141.44 | 21.27% |
| 2025-12-19 | 16.35 | 17.13 | 1.56 | 10.02% | 16.35 | 17.13 | 273090 | 46143.17 | 8.48% |
| 2025-12-18 | 15.51 | 15.57 | -0.02 | -0.13% | 15.46 | 15.89 | 95401 | 14954.67 | 2.96% |
| 2025-12-17 | 15.15 | 15.59 | 0.49 | 3.25% | 15.15 | 15.60 | 101891 | 15706.59 | 3.16% |
| 2025-12-16 | 15.37 | 15.10 | -0.27 | -1.76% | 14.98 | 15.49 | 81223 | 12277.14 | 2.52% |
| 2025-12-15 | 15.30 | 15.37 | 0.01 | 0.07% | 15.26 | 15.57 | 61203 | 9428.60 | 1.90% |
| 2025-12-12 | 15.53 | 15.36 | -0.08 | -0.52% | 15.33 | 15.59 | 88160 | 13615.13 | 2.74% |
| 2025-12-11 | 15.75 | 15.44 | -0.30 | -1.91% | 15.42 | 15.90 | 102548 | 16041.92 | 3.18% |
| 2025-12-10 | 15.69 | 15.74 | 0.03 | 0.19% | 15.54 | 15.85 | 92407 | 14495.94 | 2.87% |
| 2025-12-09 | 16.20 | 15.71 | -0.49 | -3.02% | 15.69 | 16.20 | 130963 | 20759.46 | 4.07% |
| 2025-12-08 | 16.27 | 16.20 | -0.07 | -0.43% | 16.13 | 16.40 | 97919 | 15896.94 | 3.04% |
| 2025-12-05 | 16.01 | 16.27 | 0.32 | 2.01% | 15.76 | 16.33 | 91606 | 14762.61 | 2.85% |
| 2025-12-04 | 16.40 | 15.95 | -0.44 | -2.68% | 15.90 | 16.52 | 108606 | 17514.32 | 3.37% |
| 2025-12-03 | 16.70 | 16.39 | -0.26 | -1.56% | 16.30 | 16.75 | 112142 | 18476.37 | 3.48% |
| 2025-12-02 | 16.92 | 16.65 | -0.27 | -1.60% | 16.52 | 16.95 | 81997 | 13667.83 | 2.55% |
| 2025-12-01 | 16.77 | 16.92 | 0.19 | 1.14% | 16.77 | 17.57 | 199815 | 34285.37 | 6.21% |
| 2025-11-28 | 16.25 | 16.73 | 0.35 | 2.14% | 16.25 | 16.86 | 134109 | 22375.74 | 4.17% |
| 2025-11-27 | 16.39 | 16.38 | 0.12 | 0.74% | 16.34 | 16.77 | 127670 | 21081.67 | 3.97% |
| 2025-11-26 | 16.55 | 16.26 | -0.40 | -2.40% | 16.26 | 16.68 | 149297 | 24508.64 | 4.64% |
| 2025-11-25 | 15.94 | 16.66 | 0.73 | 4.58% | 15.94 | 17.03 | 256726 | 42348.73 | 7.97% |
| 2025-11-24 | 16.15 | 15.93 | -0.56 | -3.40% | 15.51 | 16.39 | 291926 | 46281.36 | 9.07% |
上证大盘股票行情在线 K线走势图
红星发展(600367)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
