红塔证券(601236)股票行情
红塔证券(601236)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 |
|---|
| 2026-03-26 | 7.95 | 7.84 | -0.11 | -1.38% | 7.82 | 8.00 | 148311 | 11708.03 | 0.31% |
| 2026-03-25 | 7.89 | 7.95 | 0.03 | 0.38% | 7.88 | 8.00 | 170155 | 13506.92 | 0.36% |
| 2026-03-24 | 7.88 | 7.92 | 0.09 | 1.15% | 7.76 | 8.01 | 210605 | 16604.46 | 0.45% |
| 2026-03-23 | 8.00 | 7.83 | -0.25 | -3.09% | 7.72 | 8.01 | 312874 | 24621.33 | 0.66% |
| 2026-03-20 | 8.17 | 8.08 | -0.09 | -1.10% | 8.08 | 8.21 | 222148 | 18045.63 | 0.47% |
| 2026-03-19 | 8.08 | 8.17 | 0.00 | 0.00% | 8.06 | 8.24 | 300935 | 24623.08 | 0.64% |
| 2026-03-18 | 8.07 | 8.17 | 0.10 | 1.24% | 8.03 | 8.26 | 256230 | 20859.71 | 0.54% |
| 2026-03-17 | 8.07 | 8.07 | 0.03 | 0.37% | 8.04 | 8.17 | 224939 | 18228.46 | 0.48% |
| 2026-03-16 | 7.94 | 8.04 | 0.11 | 1.39% | 7.92 | 8.04 | 153793 | 12295.94 | 0.33% |
| 2026-03-13 | 7.91 | 7.93 | -0.02 | -0.25% | 7.90 | 8.01 | 136742 | 10876.71 | 0.29% |
| 2026-03-12 | 7.92 | 7.95 | 0.01 | 0.13% | 7.91 | 7.97 | 119417 | 9487.29 | 0.25% |
| 2026-03-11 | 7.93 | 7.94 | 0.02 | 0.25% | 7.89 | 7.96 | 96452 | 7653.54 | 0.20% |
| 2026-03-10 | 7.90 | 7.92 | 0.04 | 0.51% | 7.90 | 7.95 | 101468 | 8035.76 | 0.22% |
| 2026-03-09 | 7.90 | 7.88 | -0.07 | -0.88% | 7.83 | 7.91 | 115340 | 9084.59 | 0.24% |
| 2026-03-06 | 7.85 | 7.95 | 0.08 | 1.02% | 7.83 | 7.97 | 127442 | 10085.81 | 0.27% |
| 2026-03-05 | 7.93 | 7.87 | -0.02 | -0.25% | 7.84 | 7.94 | 147446 | 11614.57 | 0.31% |
| 2026-03-04 | 8.02 | 7.89 | -0.17 | -2.11% | 7.77 | 8.02 | 281460 | 22189.08 | 0.60% |
| 2026-03-03 | 8.16 | 8.06 | -0.10 | -1.23% | 8.05 | 8.20 | 215313 | 17522.55 | 0.46% |
| 2026-03-02 | 8.10 | 8.16 | 0.00 | 0.00% | 8.04 | 8.18 | 199185 | 16160.89 | 0.42% |
| 2026-02-27 | 8.12 | 8.16 | 0.04 | 0.49% | 8.10 | 8.18 | 105089 | 8550.96 | 0.22% |
| 2026-02-26 | 8.20 | 8.12 | -0.06 | -0.73% | 8.11 | 8.21 | 122493 | 9961.37 | 0.26% |
| 2026-02-25 | 8.10 | 8.18 | 0.08 | 0.99% | 8.09 | 8.22 | 182232 | 14901.51 | 0.39% |
| 2026-02-24 | 8.12 | 8.10 | 0.04 | 0.50% | 8.07 | 8.14 | 93838 | 7591.37 | 0.20% |
| 2026-02-13 | 8.10 | 8.06 | -0.04 | -0.49% | 8.06 | 8.15 | 120127 | 9736.45 | 0.25% |
| 2026-02-12 | 8.14 | 8.10 | -0.06 | -0.74% | 8.09 | 8.16 | 124960 | 10141.49 | 0.26% |
| 2026-02-11 | 8.20 | 8.16 | -0.06 | -0.73% | 8.13 | 8.22 | 156506 | 12777.82 | 0.33% |
| 2026-02-10 | 8.24 | 8.22 | -0.03 | -0.36% | 8.20 | 8.26 | 137311 | 11290.86 | 0.29% |
| 2026-02-09 | 8.22 | 8.25 | 0.06 | 0.73% | 8.20 | 8.25 | 135503 | 11156.80 | 0.29% |
| 2026-02-06 | 8.23 | 8.19 | -0.06 | -0.73% | 8.19 | 8.25 | 144006 | 11836.26 | 0.31% |
| 2026-02-05 | 8.20 | 8.25 | -0.01 | -0.12% | 8.19 | 8.31 | 205035 | 16905.31 | 0.43% |
| 2026-02-04 | 8.23 | 8.26 | 0.07 | 0.85% | 8.18 | 8.32 | 222230 | 18327.82 | 0.47% |
| 2026-02-03 | 8.20 | 8.19 | 0.05 | 0.61% | 8.11 | 8.21 | 136918 | 11174.09 | 0.29% |
| 2026-02-02 | 8.15 | 8.14 | -0.03 | -0.37% | 8.13 | 8.26 | 176785 | 14481.41 | 0.37% |
| 2026-01-30 | 8.26 | 8.17 | -0.09 | -1.09% | 8.13 | 8.26 | 173020 | 14156.87 | 0.37% |
| 2026-01-29 | 8.15 | 8.26 | 0.09 | 1.10% | 8.09 | 8.27 | 256620 | 21012.63 | 0.54% |
| 2026-01-28 | 8.19 | 8.17 | 0.06 | 0.74% | 8.16 | 8.26 | 231903 | 19040.68 | 0.49% |
| 2026-01-27 | 8.19 | 8.11 | -0.09 | -1.10% | 8.02 | 8.20 | 219335 | 17767.17 | 0.47% |
| 2026-01-26 | 8.24 | 8.20 | -0.04 | -0.49% | 8.18 | 8.30 | 296155 | 24369.15 | 0.63% |
| 2026-01-23 | 8.28 | 8.24 | 0.00 | 0.00% | 8.22 | 8.28 | 169098 | 13947.63 | 0.36% |
| 2026-01-22 | 8.26 | 8.24 | 0.01 | 0.12% | 8.22 | 8.29 | 144792 | 11939.00 | 0.31% |
| 2026-01-21 | 8.25 | 8.23 | -0.03 | -0.36% | 8.20 | 8.27 | 134296 | 11052.29 | 0.28% |
| 2026-01-20 | 8.28 | 8.26 | 0.00 | 0.00% | 8.23 | 8.29 | 124584 | 10284.88 | 0.26% |
| 2026-01-19 | 8.25 | 8.26 | 0.01 | 0.12% | 8.21 | 8.28 | 126304 | 10413.01 | 0.27% |
| 2026-01-16 | 8.34 | 8.25 | -0.06 | -0.72% | 8.24 | 8.36 | 168654 | 13968.06 | 0.36% |
| 2026-01-15 | 8.41 | 8.31 | -0.14 | -1.66% | 8.28 | 8.44 | 248169 | 20713.43 | 0.53% |
| 2026-01-14 | 8.46 | 8.45 | -0.04 | -0.47% | 8.43 | 8.63 | 317753 | 27127.99 | 0.67% |
| 2026-01-13 | 8.56 | 8.49 | -0.07 | -0.82% | 8.45 | 8.60 | 220849 | 18845.22 | 0.47% |
| 2026-01-12 | 8.44 | 8.56 | 0.11 | 1.30% | 8.42 | 8.58 | 274401 | 23370.52 | 0.58% |
| 2026-01-09 | 8.41 | 8.45 | 0.04 | 0.48% | 8.37 | 8.48 | 181282 | 15274.41 | 0.38% |
| 2026-01-08 | 8.41 | 8.41 | -0.04 | -0.47% | 8.37 | 8.43 | 167925 | 14100.84 | 0.36% |
| 2026-01-07 | 8.53 | 8.45 | -0.08 | -0.94% | 8.42 | 8.55 | 175126 | 14841.28 | 0.37% |
| 2026-01-06 | 8.36 | 8.53 | 0.20 | 2.40% | 8.34 | 8.54 | 336242 | 28507.35 | 0.71% |
| 2026-01-05 | 8.20 | 8.33 | 0.14 | 1.71% | 8.18 | 8.33 | 194028 | 16062.08 | 0.41% |
| 2025-12-31 | 8.24 | 8.19 | -0.03 | -0.36% | 8.16 | 8.24 | 160651 | 13149.60 | 0.34% |
| 2025-12-30 | 8.34 | 8.22 | -0.12 | -1.44% | 8.22 | 8.37 | 188737 | 15605.90 | 0.40% |
| 2025-12-29 | 8.37 | 8.34 | -0.03 | -0.36% | 8.32 | 8.41 | 106409 | 8898.62 | 0.23% |
| 2025-12-26 | 8.33 | 8.37 | 0.06 | 0.72% | 8.29 | 8.40 | 150031 | 12545.62 | 0.32% |
| 2025-12-25 | 8.28 | 8.31 | 0.04 | 0.48% | 8.25 | 8.33 | 74755 | 6204.96 | 0.16% |
| 2025-12-24 | 8.20 | 8.27 | 0.07 | 0.85% | 8.17 | 8.27 | 93226 | 7678.79 | 0.20% |
| 2025-12-23 | 8.37 | 8.20 | -0.16 | -1.91% | 8.20 | 8.37 | 147443 | 12223.84 | 0.31% |
| 2025-12-22 | 8.37 | 8.36 | 0.00 | 0.00% | 8.35 | 8.39 | 69531 | 5819.31 | 0.15% |
| 2025-12-19 | 8.33 | 8.36 | 0.02 | 0.24% | 8.33 | 8.41 | 93412 | 7818.71 | 0.20% |
| 2025-12-18 | 8.44 | 8.34 | -0.07 | -0.83% | 8.34 | 8.45 | 121229 | 10143.32 | 0.26% |
| 2025-12-17 | 8.36 | 8.41 | 0.06 | 0.72% | 8.21 | 8.45 | 187519 | 15607.79 | 0.40% |
| 2025-12-16 | 8.43 | 8.35 | -0.10 | -1.18% | 8.35 | 8.47 | 109856 | 9229.33 | 0.23% |
| 2025-12-15 | 8.44 | 8.45 | -0.03 | -0.35% | 8.42 | 8.53 | 85398 | 7245.84 | 0.18% |
| 2025-12-12 | 8.47 | 8.48 | 0.02 | 0.24% | 8.42 | 8.53 | 108568 | 9201.52 | 0.23% |
| 2025-12-11 | 8.54 | 8.46 | -0.09 | -1.05% | 8.44 | 8.56 | 90864 | 7722.62 | 0.19% |
| 2025-12-10 | 8.49 | 8.55 | 0.04 | 0.47% | 8.48 | 8.58 | 96362 | 8215.50 | 0.20% |
| 2025-12-09 | 8.56 | 8.51 | -0.07 | -0.82% | 8.50 | 8.59 | 102848 | 8768.00 | 0.22% |
| 2025-12-08 | 8.60 | 8.58 | 0.06 | 0.70% | 8.57 | 8.68 | 232439 | 20060.20 | 0.49% |
| 2025-12-05 | 8.37 | 8.52 | 0.15 | 1.79% | 8.35 | 8.57 | 187853 | 15933.89 | 0.40% |
| 2025-12-04 | 8.42 | 8.37 | -0.04 | -0.48% | 8.36 | 8.44 | 91861 | 7709.20 | 0.19% |
| 2025-12-03 | 8.52 | 8.41 | -0.10 | -1.18% | 8.41 | 8.55 | 139331 | 11775.61 | 0.30% |
| 2025-12-02 | 8.63 | 8.51 | -0.09 | -1.05% | 8.51 | 8.69 | 118561 | 10158.65 | 0.25% |
| 2025-12-01 | 8.55 | 8.60 | 0.00 | 0.00% | 8.55 | 8.62 | 107130 | 9198.67 | 0.23% |
| 2025-11-28 | 8.52 | 8.60 | 0.06 | 0.70% | 8.50 | 8.60 | 92966 | 7945.86 | 0.20% |
| 2025-11-27 | 8.53 | 8.54 | -0.06 | -0.70% | 8.50 | 8.59 | 112735 | 9639.58 | 0.24% |
| 2025-11-26 | 8.54 | 8.60 | 0.10 | 1.18% | 8.50 | 8.74 | 187277 | 16183.48 | 0.40% |
| 2025-11-25 | 8.53 | 8.50 | 0.01 | 0.12% | 8.49 | 8.56 | 78119 | 6656.84 | 0.17% |
上证大盘股票行情在线 K线走势图
红塔证券(601236)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
