红星发展

600367
🏛️ 中国 →
17.26
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.45 18.95 18.18 18.58 14.6M
2021-12-30 19.18 19.44 18.33 18.49 15.5M
2021-12-29 18.70 19.83 18.52 19.22 17.9M
2021-12-28 18.00 19.03 17.72 18.83 19.3M
2021-12-27 17.53 18.23 17.24 18.00 14.9M
2021-12-24 18.50 18.59 17.48 17.60 16.0M
2021-12-23 18.70 18.77 18.20 18.48 14.8M
2021-12-22 19.15 19.16 18.45 18.52 15.3M
2021-12-21 19.45 19.66 18.82 18.97 18.6M
2021-12-20 20.46 20.61 19.38 19.49 19.7M
2021-12-17 20.89 21.16 20.35 20.37 20.6M
2021-12-16 21.32 21.41 20.00 20.43 29.9M
2021-12-15 23.40 23.44 21.12 21.30 34.0M
2021-12-14 22.38 24.00 22.00 23.47 33.5M
2021-12-13 21.25 22.26 19.91 22.26 36.2M
2021-12-10 21.69 21.80 20.15 20.24 29.0M
2021-12-09 21.73 23.00 21.40 21.60 32.8M
2021-12-08 21.21 22.15 20.12 21.85 33.8M
2021-12-07 21.40 22.50 20.21 20.91 37.0M
2021-12-06 21.01 22.17 20.70 21.64 47.0M
2021-12-03 18.96 20.18 18.29 20.15 33.0M
2021-12-02 18.57 19.11 18.21 19.08 26.8M
2021-12-01 19.04 19.85 18.50 19.03 34.7M
2021-11-30 17.80 19.20 17.70 18.94 40.5M
2021-11-29 15.89 17.91 15.83 17.46 39.4M
2021-11-26 15.38 16.36 15.34 16.28 23.0M
2021-11-25 15.83 15.90 15.32 15.38 10.9M
2021-11-24 15.66 16.14 15.61 15.76 10.8M
2021-11-23 15.93 16.19 15.64 15.74 14.0M
2021-11-22 15.63 16.09 15.58 15.88 17.1M
2021-11-19 15.47 16.28 15.25 15.63 24.9M
2021-11-18 14.93 15.66 14.45 15.55 25.8M
2021-11-17 13.92 14.95 13.92 14.92 15.7M
2021-11-16 14.58 14.71 13.93 13.97 11.0M
2021-11-15 14.71 14.71 14.25 14.60 9.8M
2021-11-12 14.79 14.87 14.60 14.71 7.7M
2021-11-11 14.68 14.97 14.53 14.74 9.5M
2021-11-10 14.86 14.96 14.35 14.58 9.2M
2021-11-09 14.77 15.15 14.65 14.88 11.3M
2021-11-08 14.47 14.94 14.14 14.78 13.4M
2021-11-05 15.01 15.07 14.20 14.47 15.4M
2021-11-04 15.28 15.44 14.92 15.13 11.6M
2021-11-03 15.64 15.70 14.75 15.11 13.0M
2021-11-02 16.06 16.52 15.25 15.52 15.0M
2021-11-01 15.93 16.39 15.73 16.04 14.4M
2021-10-29 15.97 16.31 15.39 15.70 18.7M
2021-10-28 17.21 17.21 15.49 15.49 20.3M
2021-10-27 17.29 17.46 16.50 17.21 16.7M
2021-10-26 17.83 18.19 17.29 17.39 18.4M
2021-10-25 17.60 18.10 17.40 17.72 18.5M
2021-10-22 18.18 19.18 17.60 17.78 29.1M
2021-10-21 17.77 18.63 17.61 18.20 26.6M
2021-10-20 17.20 17.95 16.70 17.65 29.7M
2021-10-19 17.23 18.36 16.45 18.04 35.1M
2021-10-18 16.50 17.14 16.17 17.09 22.5M
2021-10-15 16.39 16.79 15.79 16.45 13.3M
2021-10-14 16.22 16.72 15.80 16.42 11.3M
2021-10-13 16.44 16.90 15.89 16.30 10.3M
2021-10-12 17.14 17.44 16.19 16.49 13.8M
2021-10-11 17.40 17.63 16.56 17.11 12.0M
2021-10-08 18.23 18.55 16.88 17.21 15.9M
2021-09-30 16.83 18.21 16.35 17.96 17.8M
2021-09-29 17.72 17.97 16.41 16.62 20.0M
2021-09-28 17.45 18.49 17.45 18.11 18.3M
2021-09-27 19.01 19.39 17.78 17.78 31.0M
2021-09-24 20.20 20.99 19.76 19.76 34.4M
2021-09-23 21.68 23.30 21.45 21.95 42.9M
2021-09-22 21.45 21.50 20.62 21.18 21.5M
2021-09-17 21.82 22.55 20.15 21.50 30.5M
2021-09-16 23.62 23.90 21.50 21.96 35.3M
2021-09-15 23.98 24.22 22.82 23.37 34.2M
2021-09-14 22.26 24.70 20.99 23.58 45.8M
2021-09-13 22.32 23.61 21.82 22.87 52.9M
2021-09-10 22.20 23.18 20.80 21.46 58.6M
2021-09-09 21.30 22.17 21.25 22.17 24.7M
2021-09-08 20.15 20.15 20.15 20.15 3.0M
2021-09-07 17.60 18.32 17.60 18.32 8.3M
2021-09-06 17.24 17.63 16.43 16.65 34.7M
2021-09-03 18.69 19.27 17.24 17.24 33.1M
2021-09-02 18.70 19.60 18.25 19.15 32.0M
2021-09-01 20.07 21.65 18.58 18.58 39.3M
2021-08-31 19.00 20.54 18.81 19.90 50.0M
2021-08-30 18.80 18.80 17.45 18.80 56.5M
2021-08-27 15.48 17.09 15.42 17.09 16.2M
2021-08-26 15.30 16.24 14.72 15.54 34.1M
2021-08-25 14.28 15.13 13.96 15.08 24.8M
2021-08-24 14.46 14.87 14.29 14.30 21.4M
2021-08-23 14.06 14.62 13.83 14.47 22.5M
2021-08-20 14.28 14.29 13.60 13.97 20.1M
2021-08-19 14.33 14.60 13.76 14.32 19.6M
2021-08-18 14.84 15.08 14.31 14.55 22.3M
2021-08-17 15.56 16.02 14.55 14.80 30.2M
2021-08-16 16.45 16.58 15.66 16.01 32.9M
2021-08-13 15.00 16.17 14.19 15.99 43.0M
2021-08-12 13.58 14.86 13.56 14.86 22.4M
2021-08-11 12.88 13.65 12.74 13.51 24.1M
2021-08-10 12.99 13.18 12.63 12.91 25.2M
2021-08-09 13.16 13.56 12.56 13.02 23.6M
2021-08-06 12.98 13.77 12.58 13.36 34.5M
2021-08-05 13.69 13.69 12.58 12.60 35.4M
2021-08-04 11.82 13.49 11.71 13.49 28.7M
2021-08-03 12.19 13.00 12.14 12.26 39.4M
2021-08-02 11.85 12.74 11.50 12.01 33.6M
2021-07-30 13.08 13.28 11.74 12.03 38.9M
2021-07-29 12.38 13.10 12.23 12.75 34.0M
2021-07-28 12.00 12.22 11.04 11.98 25.2M
2021-07-27 12.46 12.96 11.83 11.84 28.8M
2021-07-26 11.98 12.42 11.65 12.10 26.5M
2021-07-23 12.50 13.00 11.85 11.95 34.4M
2021-07-22 10.89 11.97 10.85 11.97 20.9M
2021-07-21 10.61 11.07 10.49 10.88 16.2M
2021-07-20 10.35 10.76 10.18 10.60 14.7M
2021-07-19 10.74 11.11 10.36 10.44 20.4M
2021-07-16 10.18 10.77 10.10 10.37 17.9M
2021-07-15 10.07 10.49 9.96 10.27 13.5M
2021-07-14 10.13 10.46 9.80 10.07 16.7M
2021-07-13 10.21 10.35 9.87 10.00 17.2M
2021-07-12 10.23 10.75 10.06 10.42 22.5M
2021-07-09 9.68 10.28 9.61 10.23 18.1M
2021-07-08 9.76 9.93 9.61 9.73 15.5M
2021-07-07 9.40 9.96 9.22 9.81 18.7M
2021-07-06 9.31 9.52 9.11 9.27 15.2M
2021-07-05 8.70 9.26 8.67 9.22 16.2M
2021-07-02 8.48 8.81 8.40 8.69 8.8M
2021-07-01 9.00 9.02 8.49 8.49 9.8M
2021-06-30 8.83 9.04 8.80 8.95 7.5M
2021-06-29 8.90 9.19 8.82 8.93 11.7M
2021-06-28 8.78 9.02 8.75 8.80 7.7M
2021-06-25 8.65 8.85 8.60 8.78 7.9M
2021-06-24 8.95 8.98 8.66 8.68 10.7M
2021-06-23 8.98 9.12 8.86 9.00 8.4M
2021-06-22 9.15 9.19 8.97 8.99 7.8M
2021-06-21 9.05 9.27 9.00 9.01 10.5M
2021-06-18 8.98 9.17 8.74 9.13 10.2M
2021-06-17 9.04 9.24 8.93 9.00 12.5M
2021-06-16 9.35 9.37 8.99 9.04 11.2M
2021-06-15 9.55 9.80 9.30 9.35 14.3M
2021-06-11 10.15 10.43 9.61 9.68 23.5M
2021-06-10 10.31 10.99 10.18 10.33 21.7M
2021-06-09 10.76 11.04 10.30 10.59 27.2M
2021-06-08 10.70 11.23 10.26 10.93 35.8M
2021-06-07 10.30 10.77 9.90 10.51 33.5M
2021-06-04 9.40 10.56 9.15 10.16 34.6M
2021-06-03 9.20 9.90 9.07 9.61 26.6M
2021-06-02 9.50 9.80 9.02 9.19 19.1M
2021-06-01 9.47 9.55 9.24 9.53 21.0M
2021-05-31 9.26 9.90 9.24 9.68 27.4M
2021-05-28 9.10 9.74 9.06 9.40 32.6M
2021-05-27 9.00 9.21 8.83 9.19 24.8M
2021-05-26 9.14 9.66 9.08 9.25 37.4M
2021-05-25 9.99 9.99 9.12 9.28 49.6M
2021-05-24 10.12 10.12 10.12 10.12 12.3M
2021-05-21 8.38 9.20 8.31 9.20 24.4M
2021-05-20 8.06 8.85 7.90 8.36 21.6M
2021-05-19 7.91 8.28 7.84 8.11 13.1M
2021-05-18 7.80 8.15 7.69 7.96 8.5M
2021-05-17 7.89 7.91 7.66 7.78 5.3M
2021-05-14 7.84 7.92 7.76 7.90 5.9M
2021-05-13 7.81 8.04 7.75 7.85 6.5M
2021-05-12 7.72 7.94 7.65 7.92 6.5M
2021-05-11 7.80 7.86 7.60 7.77 7.2M
2021-05-10 7.50 7.90 7.49 7.90 9.6M
2021-05-07 7.32 7.65 7.32 7.52 7.0M
2021-05-06 7.14 7.36 7.14 7.29 3.9M
2021-04-30 7.24 7.25 6.98 7.10 4.6M
2021-04-29 7.20 7.31 7.16 7.22 3.0M
2021-04-28 7.32 7.34 7.15 7.21 4.9M
2021-04-27 7.50 7.55 7.31 7.40 4.2M
2021-04-26 7.41 7.91 7.30 7.53 10.0M
2021-04-23 8.12 8.12 7.38 7.41 14.4M
2021-04-22 8.14 8.27 8.10 8.14 4.4M
2021-04-21 8.11 8.26 8.09 8.10 5.1M
2021-04-20 8.28 8.37 8.18 8.21 5.4M
2021-04-19 8.10 8.34 8.04 8.28 7.7M
2021-04-16 8.18 8.19 8.00 8.13 6.7M
2021-04-15 7.81 8.28 7.79 8.06 8.4M
2021-04-14 7.78 7.93 7.59 7.82 6.5M
2021-04-13 7.97 8.37 7.82 7.88 9.4M
2021-04-12 7.98 8.15 7.93 8.05 5.8M
2021-04-09 7.80 8.19 7.77 7.96 9.7M
2021-04-08 8.00 8.05 7.81 7.83 4.6M
2021-04-07 7.97 8.02 7.82 7.98 4.0M
2021-04-06 7.86 8.12 7.80 8.04 6.4M
2021-04-02 7.80 7.87 7.65 7.84 4.8M
2021-04-01 7.83 8.16 7.76 7.87 6.5M
2021-03-31 7.82 7.84 7.70 7.79 3.2M
2021-03-30 7.90 7.90 7.65 7.76 3.8M
2021-03-29 7.87 7.88 7.71 7.83 4.8M
2021-03-26 7.68 7.84 7.56 7.80 4.9M
2021-03-25 7.73 7.74 7.55 7.63 4.5M
2021-03-24 7.86 7.87 7.58 7.70 7.5M
2021-03-23 8.21 8.22 7.71 7.83 12.0M
2021-03-22 8.10 8.38 8.02 8.15 11.5M
2021-03-19 8.07 8.21 7.95 8.08 8.9M
2021-03-18 8.23 8.32 8.02 8.04 12.4M
2021-03-17 8.01 8.50 7.93 8.17 19.4M
2021-03-16 8.54 8.86 7.94 8.15 28.3M
2021-03-15 7.58 8.22 7.51 8.22 21.0M
2021-03-12 7.49 7.58 7.32 7.47 6.7M
2021-03-11 7.20 7.46 7.15 7.41 8.0M
2021-03-10 7.33 7.38 7.08 7.13 10.3M
2021-03-09 7.64 7.66 7.25 7.30 20.6M
2021-03-08 7.67 8.13 7.62 7.80 28.4M
2021-03-05 7.50 7.67 7.36 7.39 8.1M
2021-03-04 7.47 7.96 7.47 7.62 9.7M
2021-03-03 7.40 7.68 7.36 7.55 9.0M
2021-03-02 7.71 7.72 7.27 7.35 9.4M
2021-03-01 7.44 7.80 7.33 7.71 13.5M
2021-02-26 8.00 8.22 7.38 7.45 18.8M
2021-02-25 7.48 8.03 7.34 8.03 13.0M
2021-02-24 7.31 7.47 7.20 7.30 6.0M
2021-02-23 7.15 7.45 7.12 7.30 8.4M
2021-02-22 6.93 7.44 6.93 7.23 9.8M
2021-02-19 6.71 6.94 6.61 6.91 4.2M
2021-02-18 6.58 6.75 6.49 6.70 4.2M
2021-02-10 6.34 6.40 6.28 6.37 1.3M
2021-02-09 6.23 6.41 6.15 6.33 1.2M
2021-02-08 6.23 6.25 6.05 6.18 1.4M
2021-02-05 6.48 6.50 6.15 6.18 2.3M
2021-02-04 6.66 6.66 6.34 6.40 3.1M
2021-02-03 6.64 6.74 6.58 6.64 2.0M
2021-02-02 6.69 6.69 6.57 6.60 2.1M
2021-02-01 6.68 6.71 6.60 6.67 1.6M
2021-01-29 6.79 6.80 6.52 6.60 2.6M
2021-01-28 6.90 6.95 6.73 6.76 2.7M
2021-01-27 6.98 7.04 6.84 6.92 3.1M
2021-01-26 6.91 7.17 6.82 7.04 5.0M
2021-01-25 6.86 7.04 6.68 6.96 4.5M
2021-01-22 6.94 7.05 6.81 6.88 3.7M
2021-01-21 6.86 7.17 6.85 6.97 5.6M
2021-01-20 6.74 6.83 6.72 6.77 1.9M
2021-01-19 6.70 6.78 6.70 6.73 1.3M
2021-01-18 6.62 6.78 6.60 6.74 2.0M
2021-01-15 6.56 6.67 6.52 6.63 2.0M
2021-01-14 6.60 6.61 6.46 6.55 2.4M
2021-01-13 6.91 6.91 6.59 6.61 4.9M
2021-01-12 6.88 7.01 6.83 6.89 3.5M
2021-01-11 7.19 7.19 6.85 6.89 6.1M
2021-01-08 7.60 7.63 7.12 7.20 7.8M
2021-01-07 7.61 7.79 7.39 7.59 9.0M
2021-01-06 7.67 7.73 7.44 7.52 5.0M
2021-01-05 7.47 7.66 7.41 7.61 7.4M
2021-01-04 7.26 7.58 7.22 7.46 6.9M