红相股份

300427
🏛️ 中国 →
5.82
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 13.24 13.45 13.20 13.32 3.1M
2021-12-30 13.03 13.38 13.03 13.24 3.2M
2021-12-29 13.02 13.27 12.94 13.11 3.0M
2021-12-28 12.92 13.14 12.84 13.07 3.4M
2021-12-27 12.75 13.09 12.75 12.94 3.1M
2021-12-24 13.49 13.54 12.80 12.82 7.9M
2021-12-23 13.55 13.71 13.38 13.48 4.0M
2021-12-22 13.73 13.85 13.52 13.57 4.1M
2021-12-21 13.68 13.81 13.50 13.74 4.1M
2021-12-20 14.11 14.32 13.63 13.64 7.1M
2021-12-17 14.22 14.66 14.09 14.17 10.9M
2021-12-16 14.15 14.29 14.00 14.22 6.3M
2021-12-15 13.75 14.39 13.61 14.15 8.4M
2021-12-14 13.52 13.84 13.45 13.75 4.4M
2021-12-13 13.46 13.66 13.20 13.52 4.4M
2021-12-10 13.57 13.57 13.32 13.43 3.1M
2021-12-09 13.70 13.82 13.41 13.49 5.0M
2021-12-08 13.30 14.10 13.30 13.70 7.0M
2021-12-07 13.97 14.00 13.05 13.31 7.2M
2021-12-06 14.17 14.28 13.79 13.84 6.2M
2021-12-03 13.99 14.37 13.97 14.13 6.7M
2021-12-02 14.58 14.59 13.95 13.99 10.9M
2021-12-01 14.37 15.13 14.21 14.74 11.2M
2021-11-30 14.48 14.55 14.18 14.38 9.3M
2021-11-29 13.81 14.46 13.53 14.28 10.7M
2021-11-26 14.20 14.25 13.90 14.00 9.5M
2021-11-25 13.47 14.42 13.47 14.32 16.1M
2021-11-24 13.70 13.74 13.34 13.50 4.9M
2021-11-23 13.77 13.87 13.61 13.70 5.3M
2021-11-22 14.06 14.09 13.74 13.83 6.0M
2021-11-19 13.69 14.04 13.56 13.93 7.3M
2021-11-18 13.62 13.95 13.52 13.68 6.6M
2021-11-17 13.15 13.73 13.11 13.70 7.7M
2021-11-16 13.49 13.55 13.11 13.14 4.7M
2021-11-15 13.48 13.73 13.36 13.55 5.5M
2021-11-12 13.35 13.78 13.35 13.54 6.5M
2021-11-11 13.35 13.43 13.12 13.24 5.4M
2021-11-10 13.39 13.40 13.15 13.34 4.0M
2021-11-09 12.88 13.40 12.88 13.35 7.0M
2021-11-08 13.11 13.11 12.78 12.93 4.5M
2021-11-05 13.24 13.48 13.03 13.16 5.9M
2021-11-04 12.80 13.40 12.78 13.30 7.4M
2021-11-03 12.95 12.95 12.66 12.80 4.4M
2021-11-02 12.77 13.34 12.61 13.08 8.5M
2021-11-01 12.20 12.79 12.01 12.74 5.4M
2021-10-29 12.00 12.20 11.82 12.16 3.3M
2021-10-28 12.60 12.60 11.82 11.92 5.7M
2021-10-27 12.44 12.76 12.35 12.64 4.4M
2021-10-26 12.52 12.72 12.42 12.44 3.5M
2021-10-25 12.29 12.64 12.23 12.52 2.7M
2021-10-22 12.62 12.67 12.28 12.35 3.5M
2021-10-21 12.93 12.99 12.60 12.62 3.3M
2021-10-20 12.85 13.06 12.70 12.91 2.6M
2021-10-19 13.02 13.21 12.81 12.83 3.5M
2021-10-18 12.52 13.14 12.52 13.04 3.5M
2021-10-15 13.04 13.28 12.98 13.01 2.9M
2021-10-14 12.91 13.18 12.83 12.99 2.8M
2021-10-13 13.10 13.14 12.74 12.95 2.8M
2021-10-12 13.41 13.41 12.72 12.93 5.0M
2021-10-11 13.60 13.74 13.19 13.32 4.3M
2021-10-08 13.89 14.18 13.61 13.72 5.3M
2021-09-30 13.27 14.00 13.25 13.94 6.7M
2021-09-29 13.40 13.81 13.24 13.27 5.3M
2021-09-28 12.93 14.00 12.93 13.69 7.6M
2021-09-27 13.96 14.12 12.83 13.07 9.0M
2021-09-24 15.01 15.09 13.87 13.88 13.2M
2021-09-23 15.50 15.65 14.80 15.09 10.6M
2021-09-22 14.71 15.50 14.60 15.30 11.9M
2021-09-17 14.65 15.20 14.61 14.96 6.4M
2021-09-16 15.08 15.23 14.60 14.62 6.6M
2021-09-15 14.76 15.11 14.39 15.09 7.9M
2021-09-14 14.99 15.15 14.52 14.54 7.3M
2021-09-13 14.80 15.05 14.70 15.03 6.5M
2021-09-10 14.99 15.35 14.88 14.91 8.6M
2021-09-09 16.10 16.17 14.60 15.02 19.4M
2021-09-08 16.20 16.48 16.11 16.25 9.0M
2021-09-07 16.20 16.65 15.99 16.17 9.4M
2021-09-06 16.62 16.65 16.01 16.26 12.0M
2021-09-03 15.80 16.80 15.61 16.50 23.3M
2021-09-02 14.87 15.67 14.40 15.65 14.8M
2021-09-01 14.60 14.92 14.21 14.85 9.7M
2021-08-31 15.69 16.06 14.48 14.69 17.4M
2021-08-30 15.76 16.53 15.52 15.84 13.5M
2021-08-27 15.34 15.86 15.14 15.76 12.8M
2021-08-26 15.48 15.97 15.10 15.34 12.6M
2021-08-25 15.83 15.90 15.31 15.52 12.8M
2021-08-24 16.84 17.08 15.02 15.81 28.9M
2021-08-23 16.33 17.49 16.28 17.30 21.5M
2021-08-20 16.42 16.95 15.88 16.43 16.8M
2021-08-19 16.70 16.99 16.10 16.39 21.4M
2021-08-18 15.65 17.50 15.56 17.08 36.3M
2021-08-17 15.07 16.54 14.85 16.02 25.6M
2021-08-16 15.76 15.78 14.74 15.07 19.8M
2021-08-13 16.00 16.78 15.80 15.88 19.9M
2021-08-12 15.71 16.58 15.18 16.26 26.6M
2021-08-11 15.58 17.15 15.10 16.04 35.9M
2021-08-10 14.00 16.02 13.87 15.69 29.4M
2021-08-09 13.86 14.28 13.66 13.94 15.1M
2021-08-06 13.33 14.35 13.27 14.00 21.1M
2021-08-05 12.68 14.10 12.48 13.45 21.2M
2021-08-04 12.54 12.80 12.54 12.72 5.0M
2021-08-03 12.59 12.88 12.53 12.60 5.5M
2021-08-02 12.29 12.74 12.15 12.72 6.4M
2021-07-30 12.00 12.32 11.78 12.24 5.4M
2021-07-29 11.91 12.07 11.85 12.02 4.6M
2021-07-28 12.23 12.25 11.63 11.87 6.6M
2021-07-27 12.51 12.76 12.38 12.42 5.4M
2021-07-26 12.36 12.66 12.10 12.51 5.2M
2021-07-23 12.84 12.91 12.33 12.37 7.4M
2021-07-22 12.95 13.05 12.73 12.92 4.2M
2021-07-21 12.97 13.07 12.80 12.92 4.3M
2021-07-20 12.77 12.99 12.62 12.98 3.5M
2021-07-19 13.19 13.21 12.66 12.77 6.0M
2021-07-16 12.94 13.51 12.89 13.21 6.4M
2021-07-15 13.11 13.36 12.86 12.93 7.1M
2021-07-14 13.80 13.90 13.30 13.34 7.6M
2021-07-13 13.97 14.08 13.69 13.90 6.4M
2021-07-12 13.41 14.20 13.30 13.90 11.1M
2021-07-09 13.40 13.88 13.20 13.60 11.6M
2021-07-08 12.96 13.24 12.86 13.21 6.3M
2021-07-07 12.82 13.14 12.80 13.00 4.5M
2021-07-06 12.82 13.09 12.71 13.00 3.8M
2021-07-05 12.74 12.89 12.51 12.85 4.5M
2021-07-02 13.05 13.24 12.80 12.85 4.2M
2021-07-01 13.09 13.34 12.95 13.06 5.0M
2021-06-30 13.19 13.26 13.03 13.16 5.9M
2021-06-29 13.08 13.23 12.70 13.22 8.4M
2021-06-28 13.15 13.27 12.98 13.09 6.2M
2021-06-25 13.46 13.48 12.92 13.07 14.3M
2021-06-24 14.31 14.32 13.50 13.67 17.4M
2021-06-23 14.27 15.15 14.16 14.83 16.5M
2021-06-22 14.29 14.46 13.90 14.31 9.2M
2021-06-21 14.01 14.52 13.98 14.29 10.1M
2021-06-18 13.69 14.18 13.49 14.10 8.5M
2021-06-17 13.63 13.81 13.19 13.78 8.2M
2021-06-16 14.01 14.17 13.60 13.67 7.7M
2021-06-15 13.65 14.28 13.65 14.00 10.4M
2021-06-11 14.24 14.35 13.72 13.75 10.9M
2021-06-10 13.26 14.45 13.08 14.18 16.7M
2021-06-09 13.19 13.69 13.16 13.26 8.6M
2021-06-08 13.01 13.16 12.88 13.11 5.0M
2021-06-07 12.69 13.07 12.67 13.01 5.7M
2021-06-04 12.63 12.80 12.55 12.68 3.4M
2021-06-03 12.79 12.96 12.60 12.61 4.1M
2021-06-02 13.15 13.15 12.73 12.74 5.4M
2021-06-01 13.01 13.20 12.86 13.12 5.5M
2021-05-31 13.04 13.17 12.90 13.00 6.0M
2021-05-28 13.27 13.49 12.91 13.04 8.3M
2021-05-27 12.83 13.38 12.75 13.27 9.7M
2021-05-26 12.62 13.04 12.62 12.91 8.2M
2021-05-25 12.71 12.88 12.52 12.83 7.3M
2021-05-24 12.18 12.97 12.06 12.78 10.0M
2021-05-21 12.81 12.81 12.20 12.27 8.7M
2021-05-20 12.47 13.02 12.32 12.76 8.7M
2021-05-19 12.34 12.49 12.23 12.47 3.8M
2021-05-18 12.34 12.56 12.26 12.39 5.2M
2021-05-17 12.30 12.57 12.16 12.53 8.6M
2021-05-14 11.98 12.35 11.84 12.26 6.6M
2021-05-13 11.78 12.29 11.71 11.89 6.2M
2021-05-12 11.99 12.03 11.76 11.86 3.7M
2021-05-11 11.79 12.24 11.71 11.97 5.7M
2021-05-10 12.13 12.13 11.66 11.69 5.0M
2021-05-07 12.31 12.38 12.00 12.03 3.4M
2021-05-06 11.88 12.53 11.84 12.30 5.3M
2021-04-30 12.19 12.24 11.68 11.82 5.9M
2021-04-29 12.28 12.46 12.15 12.18 3.3M
2021-04-28 12.24 12.44 12.06 12.35 2.6M
2021-04-27 12.56 12.57 12.23 12.30 3.5M
2021-04-26 12.63 12.92 12.55 12.56 4.8M
2021-04-23 12.70 12.79 12.33 12.53 4.0M
2021-04-22 12.63 12.86 12.59 12.69 3.2M
2021-04-21 12.84 12.84 12.55 12.67 3.4M
2021-04-20 12.84 12.97 12.71 12.72 4.4M
2021-04-19 12.67 12.87 12.51 12.84 5.1M
2021-04-16 12.22 12.64 12.22 12.60 5.9M
2021-04-15 12.48 12.48 12.10 12.32 4.6M
2021-04-14 12.04 12.30 11.99 12.30 5.4M
2021-04-13 12.33 12.43 12.04 12.04 7.5M
2021-04-12 13.13 13.23 12.18 12.35 14.9M
2021-04-09 14.13 14.30 13.96 14.12 3.4M
2021-04-08 14.40 14.44 14.09 14.11 4.9M
2021-04-07 14.48 14.60 14.25 14.39 4.1M
2021-04-06 13.84 14.48 13.81 14.47 7.8M
2021-04-02 13.92 13.98 13.79 13.86 3.7M
2021-04-01 13.85 13.96 13.72 13.92 3.6M
2021-03-31 14.04 14.13 13.72 13.84 5.9M
2021-03-30 14.61 14.98 14.11 14.16 9.6M
2021-03-29 14.30 14.49 14.25 14.38 4.6M
2021-03-26 14.03 14.37 14.00 14.31 4.4M
2021-03-25 13.93 14.11 13.72 13.95 3.1M
2021-03-24 14.26 14.41 13.91 14.00 4.7M
2021-03-23 14.88 14.92 14.23 14.35 6.6M
2021-03-22 14.79 14.92 14.57 14.81 4.4M
2021-03-19 14.64 14.93 14.30 14.63 5.6M
2021-03-18 14.73 14.99 14.66 14.75 4.7M
2021-03-17 14.93 14.96 14.52 14.72 4.2M
2021-03-16 14.43 15.16 14.43 14.83 6.4M
2021-03-15 14.58 14.73 14.26 14.41 4.5M
2021-03-12 14.81 15.10 14.38 14.69 5.4M
2021-03-11 14.40 14.85 14.16 14.75 5.5M
2021-03-10 14.75 14.87 14.15 14.24 5.8M
2021-03-09 15.23 15.33 14.40 14.57 6.5M
2021-03-08 15.88 16.09 15.13 15.13 6.5M
2021-03-05 15.95 15.97 15.55 15.83 5.0M
2021-03-04 16.21 16.40 15.64 15.70 6.4M
2021-03-03 16.31 16.65 16.20 16.29 3.5M
2021-03-02 16.77 16.78 16.10 16.38 4.7M
2021-03-01 16.33 16.93 16.33 16.69 4.4M
2021-02-26 16.38 16.78 16.27 16.45 5.0M
2021-02-25 17.21 17.26 16.32 16.52 6.6M
2021-02-24 16.94 17.65 16.66 17.01 7.3M
2021-02-23 17.15 17.69 16.52 16.97 7.6M
2021-02-22 16.68 18.18 16.68 17.27 11.6M
2021-02-19 15.60 16.75 15.50 16.61 10.9M
2021-02-18 14.77 15.98 14.77 15.71 12.0M
2021-02-10 14.57 14.82 14.28 14.56 7.7M
2021-02-09 13.89 14.73 13.89 14.49 10.5M
2021-02-08 14.35 14.40 13.86 13.86 11.7M
2021-02-05 15.87 16.18 14.07 14.46 27.4M
2021-02-04 18.80 18.80 17.18 17.59 9.8M
2021-02-03 19.98 19.99 18.67 18.88 10.7M
2021-02-02 18.74 20.27 18.15 20.07 10.0M
2021-02-01 18.61 19.07 18.20 18.61 6.0M
2021-01-29 20.01 20.23 18.80 19.15 5.1M
2021-01-28 20.90 21.25 19.90 19.96 6.8M
2021-01-27 21.20 21.55 20.96 21.10 3.1M
2021-01-26 22.00 22.12 21.10 21.21 6.0M
2021-01-25 22.64 22.86 22.08 22.16 5.2M
2021-01-22 22.38 22.86 22.04 22.76 8.5M
2021-01-21 21.38 22.74 21.12 22.37 9.4M
2021-01-20 21.38 21.75 21.19 21.33 4.0M
2021-01-19 22.00 22.13 21.31 21.38 5.2M
2021-01-18 21.97 22.34 21.91 22.08 4.5M
2021-01-15 21.45 21.84 21.04 21.77 5.3M
2021-01-14 22.28 22.28 21.00 21.46 9.2M
2021-01-13 23.11 23.63 22.31 22.38 10.7M
2021-01-12 21.84 22.51 21.84 22.17 6.8M
2021-01-11 22.25 22.48 21.85 21.92 7.0M
2021-01-08 22.78 23.26 21.88 22.24 13.2M
2021-01-07 23.50 23.51 22.41 22.91 12.7M
2021-01-06 24.80 24.80 22.54 23.80 22.9M
2021-01-05 25.98 26.49 25.21 25.42 13.7M
2021-01-04 24.64 26.50 24.31 26.00 14.7M