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
2022-12-30 15.65 15.66 15.36 15.41 2.2M
2022-12-29 15.71 15.87 15.49 15.51 2.7M
2022-12-28 16.06 16.06 15.76 15.79 2.5M
2022-12-27 15.94 16.18 15.80 16.09 5.5M
2022-12-26 15.11 15.84 15.11 15.83 4.2M
2022-12-23 15.30 15.39 15.00 15.14 2.8M
2022-12-22 16.00 16.06 14.56 15.38 5.0M
2022-12-21 16.22 16.28 15.91 15.93 2.8M
2022-12-20 16.11 16.29 15.80 16.18 3.4M
2022-12-19 16.40 16.70 16.08 16.10 4.7M
2022-12-16 17.00 17.00 16.43 16.48 6.0M
2022-12-15 16.88 17.15 16.68 17.09 3.7M
2022-12-14 16.95 17.13 16.75 16.84 3.9M
2022-12-13 17.22 17.39 16.92 16.95 4.5M
2022-12-12 17.61 17.62 17.21 17.21 6.1M
2022-12-09 17.82 17.90 17.54 17.67 6.0M
2022-12-08 17.75 18.19 17.61 17.77 6.3M
2022-12-07 18.02 18.33 17.80 17.83 9.4M
2022-12-06 17.85 18.08 17.51 17.98 9.7M
2022-12-05 17.86 17.90 17.32 17.85 11.6M
2022-12-02 17.09 17.28 17.09 17.22 3.2M
2022-12-01 17.50 17.50 17.12 17.19 4.8M
2022-11-30 17.03 17.41 17.00 17.10 5.3M
2022-11-29 16.79 17.19 16.79 17.13 4.2M
2022-11-28 16.60 16.93 16.58 16.87 4.3M
2022-11-25 17.48 17.62 17.09 17.09 5.9M
2022-11-24 17.46 17.75 17.30 17.66 6.7M
2022-11-23 17.33 17.49 17.03 17.35 4.7M
2022-11-22 17.58 17.72 17.27 17.31 4.4M
2022-11-21 17.39 17.81 17.00 17.65 5.2M
2022-11-18 17.88 17.94 17.41 17.42 6.1M
2022-11-17 18.17 18.17 17.69 17.91 6.3M
2022-11-16 18.50 18.60 18.15 18.18 5.6M
2022-11-15 18.10 18.57 17.92 18.57 6.1M
2022-11-14 18.88 18.88 18.06 18.11 7.2M
2022-11-11 19.05 19.15 18.70 18.73 7.6M
2022-11-10 18.74 18.88 18.34 18.52 6.8M
2022-11-09 19.14 19.25 18.85 18.94 5.6M
2022-11-08 19.05 19.30 18.85 19.00 9.0M
2022-11-07 19.05 19.44 19.00 19.19 13.6M
2022-11-04 17.99 19.09 17.99 18.95 18.0M
2022-11-03 17.58 18.10 17.51 17.93 7.3M
2022-11-02 18.00 18.19 17.74 17.88 10.4M
2022-11-01 16.75 17.50 16.73 17.43 8.3M
2022-10-31 16.83 17.02 16.53 16.78 6.7M
2022-10-28 17.65 17.69 16.80 16.91 9.9M
2022-10-27 18.20 18.63 17.88 17.90 7.9M
2022-10-26 17.96 18.31 17.72 18.10 8.0M
2022-10-25 18.00 18.20 17.27 18.02 8.1M
2022-10-24 17.97 18.70 17.80 17.93 14.4M
2022-10-21 17.99 18.13 17.12 17.72 17.6M
2022-10-20 18.62 18.92 18.30 18.53 7.3M
2022-10-19 18.86 19.51 18.71 18.78 10.6M
2022-10-18 18.81 19.27 18.48 18.93 10.1M
2022-10-17 18.25 18.70 18.16 18.61 6.5M
2022-10-14 18.48 18.77 18.19 18.57 9.1M
2022-10-13 18.20 18.56 18.02 18.20 6.8M
2022-10-12 17.77 18.34 17.38 18.34 7.4M
2022-10-11 17.30 17.85 17.20 17.77 6.9M
2022-10-10 17.78 17.94 17.11 17.25 5.1M
2022-09-30 17.90 18.25 17.77 17.79 5.4M
2022-09-29 18.23 18.37 17.85 17.95 6.7M
2022-09-28 18.93 18.99 17.87 17.89 8.4M
2022-09-27 18.93 19.20 18.39 19.12 7.7M
2022-09-26 19.07 19.36 18.83 18.93 5.8M
2022-09-23 19.79 19.96 19.01 19.28 7.8M
2022-09-22 19.53 20.50 19.40 19.96 10.9M
2022-09-21 19.54 19.75 19.28 19.60 7.0M
2022-09-20 19.10 19.84 19.04 19.60 9.2M
2022-09-19 18.89 19.28 18.76 18.93 6.6M
2022-09-16 19.37 19.50 18.80 18.82 8.1M
2022-09-15 20.60 20.68 19.19 19.56 10.9M
2022-09-14 20.54 20.80 20.00 20.39 10.2M
2022-09-13 21.17 21.40 20.85 21.08 6.2M
2022-09-09 20.87 21.20 20.70 21.06 7.1M
2022-09-08 21.39 21.48 20.78 20.80 9.5M
2022-09-07 21.11 21.71 21.01 21.47 10.7M
2022-09-06 20.50 21.35 20.45 21.33 13.7M
2022-09-05 20.78 20.94 20.33 20.45 8.8M
2022-09-02 20.68 20.92 20.30 20.77 9.4M
2022-09-01 21.00 21.22 20.44 20.50 11.5M
2022-08-31 22.10 22.36 20.90 20.97 15.6M
2022-08-30 22.80 23.08 22.26 22.30 11.6M
2022-08-29 22.85 23.19 22.36 22.94 8.3M
2022-08-26 22.90 23.55 22.77 22.94 11.8M
2022-08-25 24.23 24.23 22.33 22.90 17.6M
2022-08-24 25.60 25.60 23.80 23.91 19.0M
2022-08-23 25.44 25.87 25.06 25.41 16.1M
2022-08-22 24.68 25.44 23.71 25.35 18.4M
2022-08-19 25.87 25.98 24.35 24.50 21.6M
2022-08-18 25.57 26.60 25.45 25.80 23.1M
2022-08-17 25.75 26.11 24.62 25.57 25.1M
2022-08-16 25.05 25.67 24.71 25.47 21.4M
2022-08-15 24.81 25.29 24.59 24.87 18.9M
2022-08-12 25.73 25.93 24.55 24.69 22.1M
2022-08-11 26.48 26.48 25.38 25.80 17.4M
2022-08-10 26.80 26.99 25.89 26.07 19.4M
2022-08-09 25.40 27.22 25.40 26.85 22.9M
2022-08-08 25.49 26.02 25.19 25.78 19.1M
2022-08-05 25.10 26.25 24.62 25.61 26.6M
2022-08-04 24.00 25.33 23.91 24.84 30.8M
2022-08-03 23.88 24.32 23.08 23.16 20.5M
2022-08-02 24.30 24.50 23.00 23.30 24.0M
2022-08-01 25.45 25.86 24.72 25.19 16.3M
2022-07-29 26.10 26.66 25.39 25.42 18.2M
2022-07-28 26.51 26.60 25.66 26.30 25.0M
2022-07-27 24.30 26.61 24.05 26.20 34.9M
2022-07-26 24.00 24.85 23.30 24.30 23.0M
2022-07-25 25.29 25.46 24.08 24.11 31.5M
2022-07-22 28.41 28.48 25.20 25.25 53.1M
2022-07-21 27.15 28.93 26.86 28.00 44.2M
2022-07-20 26.30 26.39 25.21 26.30 32.0M
2022-07-19 25.78 27.70 25.41 25.88 51.4M
2022-07-18 23.92 26.02 23.76 25.29 37.4M
2022-07-15 24.37 25.35 23.89 23.90 33.3M
2022-07-14 23.38 25.02 23.03 24.38 50.6M
2022-07-13 22.50 23.34 22.14 23.34 39.5M
2022-07-12 21.80 22.10 21.11 21.22 12.4M
2022-07-11 22.35 22.86 21.45 21.81 16.5M
2022-07-08 23.61 23.89 22.57 22.75 18.6M
2022-07-07 24.27 24.27 22.88 23.61 19.2M
2022-07-06 24.58 24.74 23.28 23.80 26.3M
2022-07-05 23.42 25.50 23.36 24.88 39.5M
2022-07-04 22.98 23.72 22.80 23.61 28.2M
2022-07-01 21.84 23.35 21.52 23.05 28.5M
2022-06-30 21.80 22.33 21.75 21.94 13.5M
2022-06-29 22.85 22.85 21.77 21.77 19.4M
2022-06-28 23.04 23.14 22.49 22.93 21.3M
2022-06-27 22.33 23.48 21.90 23.33 28.2M
2022-06-24 22.27 22.64 21.90 22.35 19.0M
2022-06-23 21.62 22.65 21.57 22.37 21.6M
2022-06-22 22.20 22.69 21.78 21.79 21.7M
2022-06-21 22.81 22.90 21.83 22.22 27.5M
2022-06-20 23.85 24.57 22.80 23.18 42.6M
2022-06-17 21.52 23.85 21.44 23.85 37.5M
2022-06-16 22.29 22.63 21.52 21.68 21.4M
2022-06-15 22.91 23.20 22.16 22.16 24.8M
2022-06-14 21.98 23.49 21.43 23.03 34.6M
2022-06-13 21.25 22.60 21.06 22.38 33.9M
2022-06-10 20.48 21.96 20.17 21.59 35.1M
2022-06-09 20.45 20.93 19.92 20.66 27.3M
2022-06-08 19.89 21.14 19.82 20.60 34.7M
2022-06-07 19.94 20.09 19.55 19.73 18.8M
2022-06-06 18.90 20.37 18.84 20.02 31.4M
2022-06-02 18.64 19.91 18.56 19.19 23.6M
2022-06-01 18.95 19.28 18.35 18.65 15.6M
2022-05-31 19.36 19.40 18.20 18.96 19.1M
2022-05-30 19.47 19.57 18.99 19.29 12.1M
2022-05-27 19.53 19.88 19.05 19.25 15.9M
2022-05-26 19.58 19.68 18.84 19.43 18.8M
2022-05-25 19.54 19.85 18.91 19.50 19.1M
2022-05-24 20.33 20.82 19.57 19.70 26.3M
2022-05-23 19.80 20.88 19.60 20.61 31.4M
2022-05-20 18.98 20.32 18.64 19.86 34.7M
2022-05-19 18.50 19.05 18.14 18.85 22.5M
2022-05-18 18.88 19.56 18.58 19.00 25.1M
2022-05-17 18.30 19.38 18.19 19.02 24.0M
2022-05-16 18.35 19.29 18.22 18.54 19.2M
2022-05-13 19.28 19.52 18.21 18.40 19.6M
2022-05-12 19.17 19.32 18.53 18.91 17.2M
2022-05-11 18.84 19.99 18.75 19.47 21.3M
2022-05-10 18.06 19.06 17.87 18.91 15.7M
2022-05-09 18.33 18.72 18.08 18.44 10.3M
2022-05-06 18.16 19.12 17.95 18.55 15.0M
2022-05-05 18.72 19.17 18.22 18.88 19.0M
2022-04-29 18.20 18.93 18.05 18.72 22.9M
2022-04-28 17.68 18.98 17.51 18.11 32.5M
2022-04-27 16.52 17.89 16.31 17.89 23.5M
2022-04-26 17.06 17.39 16.10 16.26 17.1M
2022-04-25 18.22 18.35 17.27 17.27 14.8M
2022-04-22 20.76 20.79 19.19 19.19 28.6M
2022-04-21 21.93 23.00 21.20 21.32 20.7M
2022-04-20 22.81 22.90 21.65 21.74 17.7M
2022-04-19 22.32 23.19 22.13 22.95 18.8M
2022-04-18 21.80 22.50 20.93 22.46 16.3M
2022-04-15 22.19 22.70 21.34 22.30 20.8M
2022-04-14 22.77 23.50 21.95 22.19 23.4M
2022-04-13 22.94 23.95 21.81 22.92 27.7M
2022-04-12 23.37 24.25 22.74 23.79 24.3M
2022-04-11 25.10 25.23 23.31 23.76 35.6M
2022-04-08 24.20 26.28 23.82 25.90 41.1M
2022-04-07 23.88 25.47 23.60 24.58 36.2M
2022-04-06 24.65 24.73 23.22 24.25 29.9M
2022-04-01 23.33 25.87 23.24 25.10 42.0M
2022-03-31 24.40 24.82 23.45 23.61 45.4M
2022-03-30 21.30 23.07 21.30 23.07 14.1M
2022-03-29 21.81 22.25 20.90 20.97 28.2M
2022-03-28 23.60 23.63 22.02 22.02 36.1M
2022-03-25 23.50 25.15 23.00 24.47 54.6M
2022-03-24 22.00 22.86 21.70 22.86 19.2M
2022-03-23 21.17 21.29 20.63 20.78 15.4M
2022-03-22 20.57 21.60 20.35 21.31 20.8M
2022-03-21 20.90 21.36 20.22 20.78 18.3M
2022-03-18 20.60 21.10 20.30 20.88 14.8M
2022-03-17 21.50 21.98 20.78 21.05 29.4M
2022-03-16 20.43 21.70 20.00 21.62 27.7M
2022-03-15 20.00 21.10 19.80 19.98 21.3M
2022-03-14 20.30 20.90 20.14 20.21 16.9M
2022-03-11 20.46 20.98 20.10 20.91 19.9M
2022-03-10 21.27 21.83 20.80 21.28 30.3M
2022-03-09 21.79 22.07 19.82 20.87 31.9M
2022-03-08 24.28 24.70 21.69 21.80 41.3M
2022-03-07 24.50 25.40 23.71 24.10 26.2M
2022-03-04 25.39 26.26 24.54 24.80 32.6M
2022-03-03 27.39 27.48 25.16 25.55 44.5M
2022-03-02 26.00 28.48 25.55 27.46 50.9M
2022-03-01 24.88 26.50 24.62 26.50 52.1M
2022-02-28 21.68 24.09 21.51 24.09 34.9M
2022-02-25 21.99 22.94 21.76 21.90 25.4M
2022-02-24 23.20 23.35 21.38 21.59 36.6M
2022-02-23 22.11 24.46 21.90 23.75 34.4M
2022-02-22 22.00 22.58 21.60 22.26 26.6M
2022-02-21 21.02 22.37 20.73 22.06 26.5M
2022-02-18 21.47 21.67 21.04 21.24 22.7M
2022-02-17 21.38 23.07 20.80 21.67 37.2M
2022-02-16 21.11 21.96 20.78 21.75 31.2M
2022-02-15 20.60 21.48 19.96 20.83 34.5M
2022-02-14 20.13 21.58 19.90 20.22 35.1M
2022-02-11 18.78 20.90 18.60 20.12 40.0M
2022-02-10 19.42 19.60 18.86 19.00 19.0M
2022-02-09 18.81 19.88 18.38 19.60 27.5M
2022-02-08 19.18 19.27 18.38 19.00 24.1M
2022-02-07 19.75 20.20 18.76 19.50 35.0M
2022-01-28 18.43 19.67 17.22 19.31 41.9M
2022-01-27 18.36 19.27 17.87 18.60 44.7M
2022-01-26 18.50 19.47 17.39 17.76 50.0M
2022-01-25 18.00 18.36 17.56 18.36 43.2M
2022-01-24 15.63 16.69 15.63 16.69 13.2M
2022-01-21 15.18 15.39 14.85 15.17 7.3M
2022-01-20 15.75 15.85 15.00 15.18 11.5M
2022-01-19 16.79 16.79 15.37 15.89 19.9M
2022-01-18 16.73 17.31 16.56 16.82 11.2M
2022-01-17 16.41 17.15 16.22 16.77 11.5M
2022-01-14 16.51 16.90 16.21 16.46 8.0M
2022-01-13 16.78 16.91 16.34 16.46 9.2M
2022-01-12 16.13 16.81 16.13 16.78 14.4M
2022-01-11 16.54 16.59 15.89 15.96 13.2M
2022-01-10 16.75 17.02 16.38 16.53 10.5M
2022-01-07 17.78 18.10 16.70 16.70 12.8M
2022-01-06 17.30 18.32 17.04 17.90 11.5M
2022-01-05 17.90 18.02 16.87 17.37 13.9M
2022-01-04 18.76 19.28 17.70 18.00 16.1M