红豆股份(600400)股票行情
红豆股份(600400)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 |
|---|
| 2025-08-01 | 2.19 | 2.17 | -0.02 | -0.91% | 2.16 | 2.20 | 291238 | 6341.20 | 1.27% |
| 2025-07-31 | 2.24 | 2.19 | -0.05 | -2.23% | 2.18 | 2.24 | 320309 | 7053.15 | 1.40% |
| 2025-07-30 | 2.22 | 2.24 | 0.01 | 0.45% | 2.22 | 2.25 | 268318 | 6002.91 | 1.17% |
| 2025-07-29 | 2.25 | 2.23 | -0.02 | -0.89% | 2.21 | 2.26 | 326528 | 7279.88 | 1.43% |
| 2025-07-28 | 2.26 | 2.25 | -0.01 | -0.44% | 2.23 | 2.27 | 254723 | 5725.11 | 1.11% |
| 2025-07-25 | 2.28 | 2.26 | -0.02 | -0.88% | 2.25 | 2.29 | 269905 | 6120.96 | 1.18% |
| 2025-07-24 | 2.22 | 2.28 | 0.05 | 2.24% | 2.22 | 2.29 | 457478 | 10346.68 | 2.00% |
| 2025-07-23 | 2.24 | 2.23 | -0.01 | -0.45% | 2.22 | 2.27 | 330537 | 7418.16 | 1.44% |
| 2025-07-22 | 2.24 | 2.24 | 0.00 | 0.00% | 2.21 | 2.25 | 302569 | 6743.44 | 1.32% |
| 2025-07-21 | 2.21 | 2.24 | 0.03 | 1.36% | 2.20 | 2.25 | 356226 | 7959.35 | 1.55% |
| 2025-07-18 | 2.21 | 2.21 | 0.00 | 0.00% | 2.20 | 2.23 | 154134 | 3403.83 | 0.67% |
| 2025-07-17 | 2.20 | 2.21 | 0.00 | 0.00% | 2.19 | 2.22 | 223627 | 4928.19 | 0.98% |
| 2025-07-16 | 2.21 | 2.21 | 0.01 | 0.45% | 2.19 | 2.23 | 189916 | 4197.07 | 0.83% |
| 2025-07-15 | 2.25 | 2.20 | -0.06 | -2.65% | 2.19 | 2.25 | 329256 | 7278.41 | 1.44% |
| 2025-07-14 | 2.27 | 2.26 | -0.01 | -0.44% | 2.25 | 2.28 | 226539 | 5125.37 | 0.99% |
| 2025-07-11 | 2.27 | 2.27 | -0.02 | -0.87% | 2.25 | 2.28 | 301282 | 6834.63 | 1.31% |
| 2025-07-10 | 2.24 | 2.29 | 0.03 | 1.33% | 2.24 | 2.30 | 395668 | 8984.82 | 1.73% |
| 2025-07-09 | 2.23 | 2.26 | 0.02 | 0.89% | 2.22 | 2.28 | 393989 | 8869.60 | 1.72% |
| 2025-07-08 | 2.20 | 2.24 | 0.04 | 1.82% | 2.19 | 2.27 | 439153 | 9819.10 | 1.92% |
| 2025-07-07 | 2.18 | 2.20 | 0.01 | 0.46% | 2.17 | 2.20 | 163308 | 3576.49 | 0.71% |
| 2025-07-04 | 2.22 | 2.19 | -0.03 | -1.35% | 2.18 | 2.23 | 313344 | 6889.67 | 1.37% |
| 2025-07-03 | 2.23 | 2.22 | -0.02 | -0.89% | 2.21 | 2.25 | 255015 | 5679.55 | 1.11% |
| 2025-07-02 | 2.23 | 2.24 | -0.01 | -0.44% | 2.22 | 2.27 | 378883 | 8469.03 | 1.65% |
| 2025-07-01 | 2.24 | 2.25 | -0.03 | -1.32% | 2.22 | 2.28 | 573647 | 12856.42 | 2.50% |
| 2025-06-30 | 2.22 | 2.28 | 0.07 | 3.17% | 2.18 | 2.39 | 1038291 | 23774.92 | 4.53% |
| 2025-06-27 | 2.17 | 2.21 | 0.04 | 1.84% | 2.17 | 2.25 | 379604 | 8399.45 | 1.66% |
| 2025-06-26 | 2.18 | 2.17 | -0.01 | -0.46% | 2.16 | 2.20 | 226948 | 4950.39 | 0.99% |
| 2025-06-25 | 2.16 | 2.18 | 0.03 | 1.40% | 2.14 | 2.19 | 227611 | 4945.26 | 0.99% |
| 2025-06-24 | 2.12 | 2.15 | 0.02 | 0.94% | 2.11 | 2.16 | 201089 | 4307.64 | 0.88% |
| 2025-06-23 | 2.11 | 2.13 | 0.00 | 0.00% | 2.05 | 2.13 | 315330 | 6599.34 | 1.38% |
| 2025-06-20 | 2.12 | 2.13 | 0.00 | 0.00% | 2.11 | 2.15 | 137560 | 2941.28 | 0.60% |
| 2025-06-19 | 2.17 | 2.13 | -0.04 | -1.84% | 2.12 | 2.18 | 224938 | 4823.37 | 0.98% |
| 2025-06-18 | 2.19 | 2.17 | -0.03 | -1.36% | 2.17 | 2.20 | 150445 | 3276.13 | 0.66% |
| 2025-06-17 | 2.19 | 2.20 | 0.00 | 0.00% | 2.18 | 2.21 | 206932 | 4536.41 | 0.90% |
| 2025-06-16 | 2.17 | 2.20 | 0.01 | 0.46% | 2.15 | 2.22 | 298382 | 6502.14 | 1.30% |
| 2025-06-13 | 2.21 | 2.19 | -0.02 | -0.90% | 2.17 | 2.30 | 472968 | 10427.27 | 2.06% |
| 2025-06-12 | 2.23 | 2.21 | -0.02 | -0.90% | 2.20 | 2.23 | 170086 | 3771.16 | 0.74% |
| 2025-06-11 | 2.20 | 2.23 | 0.02 | 0.90% | 2.20 | 2.25 | 190374 | 4245.85 | 0.83% |
| 2025-06-10 | 2.24 | 2.21 | -0.04 | -1.78% | 2.19 | 2.28 | 340069 | 7600.42 | 1.48% |
| 2025-06-09 | 2.19 | 2.25 | 0.06 | 2.74% | 2.19 | 2.28 | 421227 | 9408.96 | 1.84% |
| 2025-06-06 | 2.19 | 2.19 | -0.01 | -0.45% | 2.18 | 2.21 | 176111 | 3865.77 | 0.77% |
| 2025-06-05 | 2.23 | 2.20 | -0.03 | -1.35% | 2.18 | 2.24 | 209530 | 4619.88 | 0.91% |
| 2025-06-04 | 2.20 | 2.23 | 0.04 | 1.83% | 2.19 | 2.24 | 206599 | 4580.60 | 0.90% |
| 2025-06-03 | 2.18 | 2.19 | 0.00 | 0.00% | 2.17 | 2.20 | 143605 | 3144.66 | 0.63% |
| 2025-05-30 | 2.24 | 2.19 | -0.05 | -2.23% | 2.18 | 2.25 | 269348 | 5939.27 | 1.18% |
| 2025-05-29 | 2.20 | 2.24 | 0.04 | 1.82% | 2.19 | 2.26 | 310760 | 6951.90 | 1.36% |
| 2025-05-28 | 2.22 | 2.20 | -0.03 | -1.35% | 2.19 | 2.24 | 176744 | 3906.15 | 0.77% |
| 2025-05-27 | 2.20 | 2.23 | 0.02 | 0.90% | 2.18 | 2.24 | 245112 | 5423.21 | 1.07% |
| 2025-05-26 | 2.19 | 2.21 | 0.02 | 0.91% | 2.17 | 2.23 | 272682 | 6008.69 | 1.19% |
| 2025-05-23 | 2.25 | 2.19 | -0.07 | -3.10% | 2.19 | 2.27 | 357136 | 7965.61 | 1.56% |
| 2025-05-22 | 2.28 | 2.26 | -0.03 | -1.31% | 2.24 | 2.31 | 292708 | 6643.43 | 1.28% |
| 2025-05-21 | 2.32 | 2.29 | -0.04 | -1.72% | 2.28 | 2.33 | 329543 | 7578.35 | 1.44% |
| 2025-05-20 | 2.33 | 2.33 | -0.01 | -0.43% | 2.30 | 2.34 | 422560 | 9795.90 | 1.84% |
| 2025-05-19 | 2.29 | 2.34 | 0.00 | 0.00% | 2.26 | 2.34 | 812906 | 18702.30 | 3.55% |
| 2025-05-16 | 2.22 | 2.34 | 0.10 | 4.46% | 2.20 | 2.46 | 1188697 | 28174.07 | 5.19% |
| 2025-05-15 | 2.24 | 2.24 | -0.01 | -0.44% | 2.22 | 2.27 | 232392 | 5213.93 | 1.01% |
| 2025-05-14 | 2.23 | 2.25 | 0.02 | 0.90% | 2.20 | 2.27 | 294980 | 6598.21 | 1.29% |
| 2025-05-13 | 2.26 | 2.23 | 0.00 | 0.00% | 2.22 | 2.28 | 280299 | 6316.50 | 1.22% |
| 2025-05-12 | 2.24 | 2.23 | 0.03 | 1.36% | 2.21 | 2.27 | 234617 | 5243.71 | 1.02% |
| 2025-05-09 | 2.22 | 2.20 | -0.02 | -0.90% | 2.20 | 2.25 | 237360 | 5269.68 | 1.04% |
| 2025-05-08 | 2.20 | 2.22 | 0.02 | 0.91% | 2.18 | 2.24 | 224029 | 4967.64 | 0.98% |
| 2025-05-07 | 2.21 | 2.20 | 0.02 | 0.92% | 2.18 | 2.24 | 266648 | 5883.55 | 1.16% |
| 2025-05-06 | 2.15 | 2.18 | 0.06 | 2.83% | 2.13 | 2.18 | 201208 | 4346.25 | 0.88% |
| 2025-04-30 | 2.09 | 2.12 | 0.03 | 1.44% | 2.08 | 2.17 | 222447 | 4755.31 | 0.97% |
| 2025-04-29 | 2.08 | 2.09 | -0.01 | -0.48% | 2.07 | 2.12 | 162832 | 3421.57 | 0.71% |
| 2025-04-28 | 2.18 | 2.10 | -0.07 | -3.23% | 2.10 | 2.18 | 203719 | 4318.90 | 0.89% |
| 2025-04-25 | 2.16 | 2.17 | 0.02 | 0.93% | 2.15 | 2.19 | 158263 | 3439.96 | 0.69% |
| 2025-04-24 | 2.18 | 2.15 | -0.02 | -0.92% | 2.15 | 2.19 | 200364 | 4341.37 | 0.87% |
| 2025-04-23 | 2.20 | 2.17 | -0.01 | -0.46% | 2.17 | 2.21 | 176527 | 3859.80 | 0.77% |
| 2025-04-22 | 2.19 | 2.18 | -0.02 | -0.91% | 2.17 | 2.21 | 202215 | 4422.69 | 0.88% |
| 2025-04-21 | 2.20 | 2.20 | -0.01 | -0.45% | 2.18 | 2.21 | 154413 | 3389.06 | 0.67% |
| 2025-04-18 | 2.25 | 2.21 | -0.04 | -1.78% | 2.18 | 2.26 | 235488 | 5180.95 | 1.03% |
| 2025-04-17 | 2.18 | 2.25 | 0.05 | 2.27% | 2.18 | 2.26 | 312686 | 6983.09 | 1.36% |
| 2025-04-16 | 2.23 | 2.20 | -0.05 | -2.22% | 2.15 | 2.24 | 280062 | 6151.82 | 1.22% |
| 2025-04-15 | 2.21 | 2.25 | 0.04 | 1.81% | 2.19 | 2.26 | 261422 | 5830.23 | 1.14% |
| 2025-04-14 | 2.17 | 2.21 | 0.05 | 2.31% | 2.17 | 2.23 | 262278 | 5791.59 | 1.14% |
| 2025-04-11 | 2.16 | 2.16 | 0.00 | 0.00% | 2.13 | 2.18 | 192742 | 4161.16 | 0.84% |
| 2025-04-10 | 2.12 | 2.16 | 0.05 | 2.37% | 2.12 | 2.20 | 334907 | 7248.73 | 1.46% |
| 2025-04-09 | 2.04 | 2.11 | 0.04 | 1.93% | 1.93 | 2.13 | 363149 | 7386.71 | 1.58% |
| 2025-04-08 | 2.09 | 2.07 | -0.03 | -1.43% | 2.03 | 2.12 | 328652 | 6807.37 | 1.43% |
上证大盘股票行情在线 K线走势图
