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 |
|---|
| 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% |
| 2025-11-21 | 18.10 | 16.49 | -1.83 | -9.99% | 16.49 | 18.23 | 425456 | 72399.02 | 13.21% |
| 2025-11-20 | 17.90 | 18.32 | 0.65 | 3.68% | 17.71 | 19.44 | 511776 | 95805.30 | 15.89% |
| 2025-11-19 | 17.88 | 17.67 | -0.13 | -0.73% | 17.37 | 18.30 | 210258 | 37315.88 | 6.53% |
| 2025-11-18 | 18.60 | 17.80 | -0.98 | -5.22% | 17.73 | 18.76 | 372462 | 67237.91 | 11.57% |
| 2025-11-17 | 18.80 | 18.78 | 0.31 | 1.68% | 18.35 | 19.75 | 474828 | 89847.06 | 14.75% |
| 2025-11-14 | 18.07 | 18.47 | 0.08 | 0.44% | 18.06 | 18.91 | 358606 | 66231.65 | 11.14% |
| 2025-11-13 | 17.73 | 18.39 | 0.64 | 3.61% | 17.65 | 18.50 | 357345 | 65154.95 | 11.10% |
| 2025-11-12 | 17.80 | 17.75 | -0.31 | -1.72% | 17.26 | 18.10 | 277232 | 48999.94 | 8.61% |
| 2025-11-11 | 17.13 | 18.06 | 0.84 | 4.88% | 17.13 | 18.68 | 436593 | 78587.31 | 13.56% |
| 2025-11-10 | 17.34 | 17.22 | -0.03 | -0.17% | 17.13 | 17.66 | 226252 | 39353.46 | 7.03% |
| 2025-11-07 | 16.97 | 17.25 | 0.27 | 1.59% | 16.88 | 17.44 | 212082 | 36535.67 | 6.59% |
| 2025-11-06 | 16.80 | 16.98 | 0.08 | 0.47% | 16.64 | 17.17 | 168212 | 28484.96 | 5.22% |
| 2025-11-05 | 15.92 | 16.90 | 0.78 | 4.84% | 15.88 | 16.99 | 246750 | 41153.99 | 7.66% |
| 2025-11-04 | 16.44 | 16.12 | -0.39 | -2.36% | 15.99 | 16.60 | 107383 | 17406.80 | 3.34% |
| 2025-11-03 | 16.65 | 16.51 | -0.21 | -1.26% | 16.16 | 16.91 | 146814 | 24019.85 | 4.56% |
| 2025-10-31 | 16.70 | 16.72 | -0.12 | -0.71% | 16.65 | 17.17 | 221725 | 37566.97 | 6.89% |
| 2025-10-30 | 16.28 | 16.84 | 0.49 | 3.00% | 16.03 | 17.07 | 296106 | 49231.15 | 9.20% |
| 2025-10-29 | 16.00 | 16.35 | 0.30 | 1.87% | 15.91 | 16.35 | 140126 | 22648.02 | 4.35% |
| 2025-10-28 | 16.09 | 16.05 | 0.02 | 0.12% | 15.92 | 16.31 | 134774 | 21714.26 | 4.19% |
| 2025-10-27 | 16.05 | 16.03 | -0.21 | -1.29% | 15.98 | 16.23 | 154084 | 24798.22 | 4.79% |
| 2025-10-24 | 16.17 | 16.24 | 0.07 | 0.43% | 16.02 | 16.34 | 103259 | 16711.03 | 3.21% |
| 2025-10-23 | 16.06 | 16.17 | 0.07 | 0.43% | 15.75 | 16.18 | 105414 | 16805.68 | 3.27% |
| 2025-10-22 | 16.80 | 16.10 | -0.78 | -4.62% | 16.05 | 16.80 | 162130 | 26408.79 | 5.04% |
| 2025-10-21 | 16.78 | 16.88 | 0.00 | 0.00% | 16.77 | 17.02 | 85325 | 14425.67 | 2.65% |
| 2025-10-20 | 16.65 | 16.88 | 0.33 | 1.99% | 16.65 | 17.13 | 100066 | 16868.97 | 3.11% |
| 2025-10-17 | 17.08 | 16.55 | -0.67 | -3.89% | 16.55 | 17.62 | 137690 | 23411.51 | 4.28% |
| 2025-10-16 | 17.37 | 17.22 | -0.14 | -0.81% | 17.09 | 17.58 | 114489 | 19865.97 | 3.56% |
| 2025-10-15 | 17.37 | 17.36 | 0.00 | 0.00% | 17.11 | 17.77 | 124272 | 21620.46 | 3.86% |
| 2025-10-14 | 18.18 | 17.36 | -0.61 | -3.39% | 17.28 | 18.25 | 160870 | 28453.11 | 5.00% |
| 2025-10-13 | 16.70 | 17.97 | 0.41 | 2.33% | 16.58 | 18.06 | 200512 | 35019.37 | 6.23% |
| 2025-10-10 | 18.00 | 17.56 | -0.62 | -3.41% | 17.55 | 18.05 | 182837 | 32452.61 | 5.68% |
| 2025-10-09 | 17.74 | 18.18 | 0.71 | 4.06% | 17.67 | 18.22 | 296672 | 53315.62 | 9.21% |
| 2025-09-30 | 17.26 | 17.47 | 0.21 | 1.22% | 16.98 | 17.75 | 226750 | 39584.92 | 7.04% |
| 2025-09-29 | 16.98 | 17.26 | 0.58 | 3.48% | 16.85 | 17.50 | 248177 | 42836.32 | 7.71% |
| 2025-09-26 | 16.60 | 16.68 | -0.03 | -0.18% | 16.52 | 16.81 | 87956 | 14677.19 | 2.73% |
| 2025-09-25 | 16.93 | 16.71 | -0.26 | -1.53% | 16.69 | 17.11 | 125197 | 21145.42 | 3.89% |
| 2025-09-24 | 16.50 | 16.97 | 0.38 | 2.29% | 16.38 | 17.07 | 140380 | 23580.98 | 4.36% |
| 2025-09-23 | 17.20 | 16.59 | -0.61 | -3.55% | 16.25 | 17.22 | 213002 | 35281.48 | 6.62% |
| 2025-09-22 | 17.04 | 17.20 | 0.16 | 0.94% | 17.02 | 17.35 | 134440 | 23065.02 | 4.18% |
| 2025-09-19 | 17.19 | 17.04 | -0.19 | -1.10% | 16.96 | 17.40 | 146317 | 25138.78 | 4.54% |
| 2025-09-18 | 17.59 | 17.23 | -0.36 | -2.05% | 17.05 | 17.77 | 233325 | 40670.90 | 7.25% |
| 2025-09-17 | 17.52 | 17.59 | -0.03 | -0.17% | 17.42 | 17.78 | 178468 | 31443.24 | 5.54% |
| 2025-09-16 | 18.26 | 17.62 | -0.64 | -3.50% | 17.43 | 18.29 | 333720 | 59090.91 | 10.36% |
| 2025-09-15 | 18.31 | 18.26 | 0.09 | 0.50% | 18.22 | 18.72 | 365673 | 67496.69 | 11.36% |
| 2025-09-12 | 18.07 | 18.17 | 0.14 | 0.78% | 17.72 | 18.48 | 375615 | 68132.69 | 11.67% |
| 2025-09-11 | 17.95 | 18.03 | -0.10 | -0.55% | 17.52 | 18.09 | 278435 | 49641.39 | 8.65% |
| 2025-09-10 | 18.45 | 18.16 | -0.49 | -2.63% | 17.98 | 18.76 | 379664 | 69281.05 | 11.79% |
| 2025-09-09 | 18.79 | 18.65 | -0.15 | -0.80% | 18.40 | 19.24 | 550386 | 103457.67 | 17.09% |
| 2025-09-08 | 19.80 | 18.80 | 0.79 | 4.39% | 18.22 | 19.81 | 884513 | 166602.42 | 27.47% |
| 2025-09-05 | 16.43 | 18.01 | 1.64 | 10.02% | 16.32 | 18.01 | 189332 | 33402.59 | 5.88% |
| 2025-09-04 | 16.58 | 16.37 | -0.13 | -0.79% | 16.00 | 17.06 | 263997 | 43943.96 | 8.20% |
| 2025-09-03 | 16.87 | 16.50 | -0.26 | -1.55% | 16.40 | 17.16 | 256565 | 42837.14 | 7.97% |
| 2025-09-02 | 16.90 | 16.76 | -0.04 | -0.24% | 16.53 | 17.28 | 357147 | 60243.54 | 11.09% |
| 2025-09-01 | 16.29 | 16.80 | 0.68 | 4.22% | 16.29 | 16.86 | 354063 | 59103.46 | 11.00% |
| 2025-08-29 | 15.70 | 16.12 | 0.36 | 2.28% | 15.65 | 16.55 | 255785 | 41402.60 | 7.94% |
| 2025-08-28 | 15.66 | 15.76 | 0.01 | 0.06% | 15.19 | 15.94 | 181943 | 28383.90 | 5.65% |
| 2025-08-27 | 16.33 | 15.75 | -0.58 | -3.55% | 15.73 | 16.34 | 223290 | 35944.06 | 6.94% |
| 2025-08-26 | 16.37 | 16.33 | -0.12 | -0.73% | 16.17 | 16.58 | 218156 | 35713.05 | 6.78% |
| 2025-08-25 | 16.37 | 16.45 | 0.17 | 1.04% | 16.25 | 16.72 | 267099 | 44035.01 | 8.30% |
| 2025-08-22 | 16.40 | 16.28 | -0.06 | -0.37% | 16.17 | 16.49 | 162427 | 26440.10 | 5.04% |
| 2025-08-21 | 16.32 | 16.34 | 0.00 | 0.00% | 16.16 | 16.52 | 215400 | 35146.91 | 6.69% |
| 2025-08-20 | 16.19 | 16.34 | 0.15 | 0.93% | 16.09 | 16.61 | 262275 | 42891.83 | 8.15% |
| 2025-08-19 | 15.80 | 16.19 | 0.34 | 2.15% | 15.72 | 16.21 | 255282 | 40926.15 | 7.93% |
| 2025-08-18 | 15.77 | 15.85 | 0.11 | 0.70% | 15.64 | 15.88 | 183833 | 28961.12 | 5.71% |
| 2025-08-15 | 15.55 | 15.74 | 0.19 | 1.22% | 15.55 | 15.81 | 148776 | 23415.06 | 4.62% |
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
