千红制药

002550
🏛️ 中国 →
9.02
最后更新: 2025-09-30
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 6.41 6.41 6.25 6.26 41.5M
2022-12-29 6.26 6.42 6.17 6.41 57.3M
2022-12-28 6.34 6.41 6.20 6.23 41.6M
2022-12-27 6.59 6.59 6.21 6.35 59.8M
2022-12-26 6.71 6.77 6.51 6.58 54.2M
2022-12-23 6.70 6.88 6.64 6.71 50.9M
2022-12-22 7.02 7.06 6.67 6.69 66.3M
2022-12-21 7.00 7.20 6.95 7.02 60.4M
2022-12-20 7.20 7.38 6.88 7.07 81.8M
2022-12-19 7.88 7.95 7.25 7.32 111.9M
2022-12-16 7.65 8.13 7.63 7.87 141.6M
2022-12-15 7.50 7.97 7.45 7.61 112.4M
2022-12-14 8.41 8.42 7.87 7.87 157.9M
2022-12-13 8.47 9.06 7.85 8.74 274.4M
2022-12-12 7.65 8.24 7.52 8.24 211.7M
2022-12-09 7.03 7.98 7.01 7.49 264.0M
2022-12-08 7.28 7.35 7.01 7.35 257.1M
2022-12-07 6.16 6.68 6.16 6.68 112.1M
2022-12-06 6.15 6.19 6.04 6.07 34.4M
2022-12-05 6.19 6.30 6.08 6.20 39.8M
2022-12-02 6.16 6.21 6.12 6.18 36.1M
2022-12-01 6.26 6.31 6.09 6.15 60.5M
2022-11-30 6.47 6.65 6.15 6.35 109.1M
2022-11-29 5.85 6.42 5.84 6.42 39.9M
2022-11-28 5.97 6.05 5.81 5.84 30.0M
2022-11-25 6.00 6.11 5.82 5.99 28.5M
2022-11-24 5.92 6.13 5.92 6.06 32.1M
2022-11-23 6.22 6.23 5.85 5.96 49.0M
2022-11-22 6.50 6.63 6.11 6.14 70.9M
2022-11-21 6.22 6.53 6.16 6.51 63.8M
2022-11-18 6.19 6.38 6.15 6.26 65.3M
2022-11-17 5.98 6.19 5.91 6.16 48.6M
2022-11-16 6.07 6.12 5.96 5.98 29.3M
2022-11-15 6.11 6.13 5.93 6.08 34.6M
2022-11-14 5.84 6.15 5.81 6.09 51.6M
2022-11-11 6.12 6.38 5.95 5.97 81.8M
2022-11-10 6.02 6.15 5.96 5.98 37.3M
2022-11-09 5.86 6.09 5.83 6.03 41.9M
2022-11-08 5.94 6.01 5.77 5.88 22.2M
2022-11-07 5.90 5.97 5.87 5.93 22.5M
2022-11-04 5.90 5.96 5.83 5.90 22.8M
2022-11-03 5.81 5.97 5.75 5.86 26.3M
2022-11-02 5.92 6.09 5.86 5.88 41.4M
2022-11-01 5.83 5.96 5.75 5.94 30.9M
2022-10-31 5.70 5.88 5.63 5.82 27.3M
2022-10-28 5.95 6.00 5.71 5.74 27.8M
2022-10-27 5.90 6.04 5.75 6.00 36.7M
2022-10-26 5.75 6.02 5.72 5.94 31.8M
2022-10-25 5.80 5.86 5.66 5.73 20.2M
2022-10-24 5.95 6.06 5.76 5.80 25.8M
2022-10-21 5.75 6.04 5.71 5.96 32.1M
2022-10-20 5.75 5.88 5.72 5.76 17.4M
2022-10-19 5.87 5.91 5.75 5.80 20.0M
2022-10-18 5.73 5.96 5.66 5.93 29.1M
2022-10-17 5.75 5.86 5.72 5.77 22.1M
2022-10-14 5.53 5.79 5.50 5.76 31.4M
2022-10-13 5.34 5.61 5.28 5.54 22.8M
2022-10-12 5.43 5.43 5.19 5.39 16.3M
2022-10-11 5.40 5.46 5.21 5.45 13.5M
2022-10-10 5.55 5.64 5.38 5.39 13.4M
2022-09-30 5.55 5.65 5.52 5.55 14.0M
2022-09-29 5.51 5.72 5.51 5.55 21.1M
2022-09-28 5.59 5.67 5.46 5.46 15.3M
2022-09-27 5.29 5.57 5.29 5.57 18.4M
2022-09-26 5.46 5.51 5.28 5.29 13.4M
2022-09-23 5.45 5.56 5.37 5.47 14.7M
2022-09-22 5.63 5.67 5.44 5.45 18.7M
2022-09-21 5.75 5.75 5.54 5.64 14.0M
2022-09-20 5.67 5.76 5.54 5.70 17.6M
2022-09-19 5.77 5.80 5.51 5.60 24.1M
2022-09-16 5.91 6.20 5.76 5.77 34.1M
2022-09-15 5.99 6.21 5.88 5.91 40.2M
2022-09-14 5.84 5.97 5.78 5.97 22.7M
2022-09-13 5.83 5.98 5.82 5.94 26.3M
2022-09-09 5.78 5.84 5.71 5.82 16.9M
2022-09-08 5.88 5.88 5.76 5.80 21.0M
2022-09-07 5.77 5.94 5.72 5.88 28.8M
2022-09-06 5.74 5.78 5.69 5.77 19.9M
2022-09-05 5.70 5.82 5.67 5.74 21.1M
2022-09-02 5.62 5.75 5.58 5.72 28.1M
2022-09-01 5.51 5.64 5.47 5.62 29.0M
2022-08-31 5.50 5.52 5.45 5.51 12.6M
2022-08-30 5.48 5.57 5.44 5.51 17.4M
2022-08-29 5.35 5.49 5.32 5.48 15.9M
2022-08-26 5.36 5.43 5.35 5.39 9.5M
2022-08-25 5.46 5.48 5.34 5.38 12.8M
2022-08-24 5.46 5.55 5.42 5.42 27.8M
2022-08-23 5.35 5.49 5.33 5.45 22.4M
2022-08-22 5.30 5.38 5.26 5.36 10.7M
2022-08-19 5.34 5.37 5.31 5.33 10.1M
2022-08-18 5.37 5.37 5.32 5.34 9.8M
2022-08-17 5.41 5.42 5.33 5.39 13.3M
2022-08-16 5.42 5.42 5.36 5.39 12.6M
2022-08-15 5.46 5.47 5.39 5.40 13.5M
2022-08-12 5.44 5.52 5.41 5.46 16.3M
2022-08-11 5.42 5.47 5.41 5.46 15.4M
2022-08-10 5.51 5.52 5.37 5.41 20.9M
2022-08-09 5.68 5.70 5.50 5.52 26.5M
2022-08-08 5.58 5.65 5.52 5.63 21.6M
2022-08-05 5.45 5.54 5.45 5.54 14.0M
2022-08-04 5.37 5.46 5.31 5.45 16.1M
2022-08-03 5.37 5.52 5.32 5.33 20.6M
2022-08-02 5.63 5.64 5.15 5.41 31.4M
2022-08-01 5.62 5.70 5.50 5.69 22.8M
2022-07-29 5.75 5.76 5.60 5.62 25.1M
2022-07-28 5.71 5.80 5.70 5.76 18.9M
2022-07-27 5.69 5.74 5.65 5.71 16.8M
2022-07-26 5.79 5.79 5.65 5.72 17.2M
2022-07-25 5.77 5.80 5.70 5.77 17.8M
2022-07-22 5.85 5.88 5.69 5.76 25.7M
2022-07-21 5.91 5.92 5.81 5.84 23.4M
2022-07-20 5.85 5.98 5.83 5.93 35.8M
2022-07-19 5.75 5.88 5.71 5.84 27.0M
2022-07-18 5.66 5.84 5.62 5.77 27.2M
2022-07-15 5.88 5.94 5.63 5.66 38.8M
2022-07-14 5.84 6.10 5.80 5.91 58.4M
2022-07-13 5.68 5.76 5.57 5.72 23.5M
2022-07-12 5.93 5.93 5.70 5.70 35.9M
2022-07-11 5.80 5.98 5.78 5.94 41.2M
2022-07-08 5.80 5.92 5.77 5.80 27.3M
2022-07-07 5.81 5.85 5.67 5.85 33.3M
2022-07-06 5.93 5.97 5.75 5.81 35.4M
2022-07-05 6.05 6.08 5.86 5.91 48.0M
2022-07-04 5.73 6.05 5.73 6.05 71.5M
2022-07-01 5.72 5.79 5.67 5.75 37.4M
2022-06-30 5.48 5.88 5.47 5.73 62.0M
2022-06-29 5.61 5.66 5.45 5.47 32.5M
2022-06-28 5.61 5.66 5.52 5.66 26.4M
2022-06-27 5.67 5.77 5.61 5.64 35.2M
2022-06-24 5.48 5.75 5.47 5.64 59.6M
2022-06-23 5.47 5.52 5.36 5.49 30.0M
2022-06-22 5.55 5.64 5.45 5.52 29.9M
2022-06-21 5.66 5.67 5.44 5.51 33.4M
2022-06-20 5.54 5.65 5.54 5.65 37.4M
2022-06-17 5.50 5.54 5.38 5.53 30.9M
2022-06-16 5.48 5.75 5.45 5.58 41.7M
2022-06-15 5.50 5.57 5.46 5.48 26.4M
2022-06-14 5.43 5.55 5.32 5.55 31.5M
2022-06-13 5.53 5.53 5.32 5.42 28.2M
2022-06-10 5.40 5.58 5.37 5.54 27.9M
2022-06-09 5.60 5.60 5.43 5.44 33.5M
2022-06-08 5.79 5.80 5.56 5.65 51.6M
2022-06-07 5.55 5.87 5.48 5.82 75.2M
2022-06-06 5.36 5.55 5.31 5.55 42.8M
2022-06-02 5.30 5.39 5.22 5.36 28.2M
2022-06-01 5.39 5.47 5.27 5.34 28.5M
2022-05-31 5.51 5.51 5.35 5.42 30.3M
2022-05-30 5.49 5.52 5.35 5.52 31.1M
2022-05-27 5.51 5.55 5.41 5.47 30.9M
2022-05-26 5.60 5.63 5.38 5.51 37.6M
2022-05-25 5.31 5.59 5.28 5.58 49.6M
2022-05-24 5.92 5.92 5.42 5.43 67.2M
2022-05-23 5.80 5.93 5.77 5.86 51.1M
2022-05-20 5.85 5.90 5.70 5.77 40.5M
2022-05-19 5.76 5.88 5.62 5.83 46.5M
2022-05-18 5.87 5.98 5.77 5.89 41.3M
2022-05-17 6.12 6.16 5.82 5.90 72.5M
2022-05-16 6.22 6.53 6.13 6.15 82.0M
2022-05-13 6.41 6.50 6.02 6.22 104.3M
2022-05-12 6.22 6.54 6.19 6.49 130.1M
2022-05-11 6.62 6.96 6.30 6.31 176.3M
2022-05-10 7.00 7.20 6.57 6.59 206.2M
2022-05-09 6.20 6.70 6.11 6.70 106.3M
2022-05-06 6.00 6.39 5.96 6.09 110.6M
2022-05-05 6.03 6.39 5.83 6.31 135.6M
2022-04-29 6.00 6.60 5.72 6.20 157.3M
2022-04-28 5.68 6.31 5.60 6.06 156.3M
2022-04-27 5.93 6.39 5.54 6.00 181.2M
2022-04-26 5.58 5.96 5.44 5.96 141.0M
2022-04-25 5.08 5.42 5.02 5.42 90.2M
2022-04-22 4.89 4.95 4.77 4.93 18.3M
2022-04-21 5.14 5.20 4.90 4.90 27.8M
2022-04-20 5.21 5.34 5.18 5.19 29.9M
2022-04-19 5.12 5.32 5.12 5.20 24.1M
2022-04-18 5.15 5.20 5.01 5.12 21.7M
2022-04-15 5.13 5.35 5.06 5.21 37.6M
2022-04-14 5.09 5.25 5.08 5.18 27.1M
2022-04-13 5.30 5.30 5.05 5.06 28.2M
2022-04-12 5.21 5.32 5.15 5.30 21.9M
2022-04-11 5.44 5.45 5.18 5.25 28.5M
2022-04-08 5.60 5.60 5.35 5.44 32.7M
2022-04-07 5.78 5.92 5.56 5.56 44.8M
2022-04-06 5.61 5.88 5.61 5.81 57.3M
2022-04-01 5.78 5.88 5.43 5.57 66.1M
2022-03-31 5.86 6.11 5.83 5.87 66.4M
2022-03-30 5.82 5.99 5.71 5.93 51.9M
2022-03-29 5.74 5.93 5.65 5.88 56.0M
2022-03-28 5.89 5.99 5.68 5.76 50.6M
2022-03-25 6.12 6.35 5.91 5.92 75.1M
2022-03-24 5.89 6.25 5.80 6.15 94.0M
2022-03-23 6.08 6.19 5.95 5.97 69.9M
2022-03-22 6.42 6.42 6.03 6.08 99.7M
2022-03-21 6.15 6.56 6.15 6.53 112.2M
2022-03-18 6.20 6.34 6.05 6.15 102.5M
2022-03-17 6.02 6.82 6.00 6.34 164.8M
2022-03-16 6.65 6.79 6.21 6.30 188.9M
2022-03-15 6.77 7.03 6.23 6.90 247.3M
2022-03-14 6.40 6.40 6.40 6.40 6.0M
2022-03-11 5.82 5.82 5.82 5.82 27.0M
2022-03-10 5.02 5.29 4.94 5.29 44.8M
2022-03-09 4.96 5.02 4.69 4.90 41.9M
2022-03-08 5.29 5.30 4.96 4.99 48.1M
2022-03-07 5.32 5.54 5.25 5.28 48.4M
2022-03-04 5.53 5.75 5.37 5.44 88.3M
2022-03-03 5.52 5.66 5.48 5.51 68.7M
2022-03-02 5.33 5.58 5.31 5.55 59.0M
2022-03-01 5.39 5.44 5.34 5.37 32.2M
2022-02-28 5.30 5.46 5.20 5.44 46.9M
2022-02-25 5.18 5.37 5.17 5.29 40.4M
2022-02-24 5.34 5.45 5.07 5.17 52.4M
2022-02-23 5.30 5.42 5.26 5.34 39.8M
2022-02-22 5.45 5.46 5.23 5.25 47.2M
2022-02-21 5.46 5.54 5.31 5.50 48.4M
2022-02-18 5.34 5.48 5.28 5.40 34.7M
2022-02-17 5.54 5.56 5.35 5.38 46.1M
2022-02-16 5.47 5.63 5.39 5.54 46.6M
2022-02-15 5.57 5.68 5.43 5.47 50.3M
2022-02-14 5.60 5.81 5.51 5.56 62.5M
2022-02-11 5.63 5.67 5.43 5.52 63.0M
2022-02-10 5.78 5.92 5.65 5.73 65.8M
2022-02-09 5.62 5.95 5.51 5.82 93.9M
2022-02-08 5.70 5.94 5.57 5.77 81.7M
2022-02-07 5.47 5.94 5.01 5.67 95.6M
2022-01-28 5.41 5.59 5.26 5.41 80.5M
2022-01-27 5.61 5.84 5.38 5.53 116.7M
2022-01-26 6.14 6.19 5.53 5.53 118.5M
2022-01-25 6.14 6.87 6.14 6.14 127.8M
2022-01-24 7.00 7.15 6.82 6.82 45.6M
2022-01-21 7.80 8.62 7.25 7.58 228.2M
2022-01-20 7.12 8.06 7.04 8.06 170.9M
2022-01-19 6.50 7.50 6.40 7.33 172.5M
2022-01-18 7.90 8.30 7.04 7.05 238.7M
2022-01-17 7.82 7.82 7.15 7.82 177.3M
2022-01-14 6.66 7.11 6.60 7.11 65.0M
2022-01-13 5.76 6.46 5.56 6.46 196.6M
2022-01-12 5.67 5.87 5.52 5.87 171.0M
2022-01-11 4.85 5.34 4.84 5.34 41.2M
2022-01-10 4.88 5.00 4.80 4.85 20.1M
2022-01-07 4.87 4.90 4.74 4.75 16.7M
2022-01-06 4.73 4.90 4.70 4.89 21.5M
2022-01-05 4.83 4.84 4.65 4.73 25.2M
2022-01-04 4.90 4.93 4.77 4.85 31.3M