红相股份

300427
🏛️ 中国 →
5.81
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 17.03 17.20 16.59 16.82 1.4M
2022-12-29 16.80 16.98 16.60 16.88 1.5M
2022-12-28 17.00 17.01 16.75 16.85 0.9M
2022-12-27 17.06 17.18 16.72 16.95 1.3M
2022-12-26 17.07 17.28 16.93 17.04 1.0M
2022-12-23 16.88 17.22 16.82 17.07 2.1M
2022-12-22 17.21 17.21 16.65 16.86 1.8M
2022-12-21 17.00 17.25 16.79 17.17 2.2M
2022-12-20 17.06 17.25 16.91 17.11 1.3M
2022-12-19 17.47 17.47 16.80 17.12 2.3M
2022-12-16 18.00 18.00 17.26 17.30 3.5M
2022-12-15 18.00 18.25 17.85 18.01 1.7M
2022-12-14 18.18 18.24 17.89 18.00 2.7M
2022-12-13 18.24 18.67 17.90 18.15 6.3M
2022-12-12 18.25 18.36 17.80 18.02 2.2M
2022-12-09 18.33 18.37 18.05 18.20 1.9M
2022-12-08 18.15 18.38 17.93 18.33 1.9M
2022-12-07 17.85 18.28 17.72 18.15 2.7M
2022-12-06 17.85 17.99 17.25 17.86 4.7M
2022-12-05 18.52 18.66 17.88 17.88 3.2M
2022-12-02 18.44 18.70 18.26 18.52 2.3M
2022-12-01 18.01 18.73 18.01 18.41 3.8M
2022-11-30 18.06 18.09 17.80 17.94 1.6M
2022-11-29 17.92 18.12 17.80 18.06 2.3M
2022-11-28 17.81 17.95 17.60 17.80 1.2M
2022-11-25 17.97 18.01 17.66 17.95 2.0M
2022-11-24 17.90 18.09 17.87 17.97 1.0M
2022-11-23 17.67 17.99 17.67 17.93 1.6M
2022-11-22 18.12 18.12 17.60 17.68 1.7M
2022-11-21 17.96 18.16 17.73 18.02 1.2M
2022-11-18 18.33 18.38 17.92 17.96 1.9M
2022-11-17 17.85 18.37 17.74 18.27 2.7M
2022-11-16 18.30 18.52 17.71 17.80 2.3M
2022-11-15 18.08 18.35 17.98 18.15 2.0M
2022-11-14 18.49 18.70 17.97 18.15 3.3M
2022-11-11 18.92 19.19 18.10 18.54 5.5M
2022-11-10 18.62 19.02 18.62 18.91 2.9M
2022-11-09 18.88 18.93 18.57 18.70 2.5M
2022-11-08 18.79 19.18 18.54 18.84 4.1M
2022-11-07 18.48 19.00 18.38 18.70 7.3M
2022-11-04 18.14 18.56 17.93 18.49 4.9M
2022-11-03 18.02 18.08 17.80 18.03 2.1M
2022-11-02 17.86 18.15 17.68 18.02 2.8M
2022-11-01 17.64 17.91 17.59 17.87 2.4M
2022-10-31 17.18 17.82 17.09 17.61 2.9M
2022-10-28 17.75 17.82 17.08 17.18 3.3M
2022-10-27 18.01 18.27 17.20 17.83 4.7M
2022-10-26 17.91 18.09 17.73 18.00 1.9M
2022-10-25 17.85 18.17 17.54 17.84 2.8M
2022-10-24 17.76 18.41 17.67 18.00 3.8M
2022-10-21 17.86 18.29 17.65 17.76 2.8M
2022-10-20 17.61 18.10 17.30 17.86 2.7M
2022-10-19 18.78 18.78 17.75 17.76 4.7M
2022-10-18 18.28 18.73 18.18 18.73 6.5M
2022-10-17 17.96 18.30 17.80 18.26 3.6M
2022-10-14 17.75 18.05 17.57 17.95 3.1M
2022-10-13 17.89 18.04 17.72 17.79 2.4M
2022-10-12 17.85 18.03 17.50 18.03 3.7M
2022-10-11 17.38 18.17 17.21 17.85 4.5M
2022-10-10 17.10 17.52 16.95 17.36 3.6M
2022-09-30 17.18 17.20 16.83 17.07 1.7M
2022-09-29 16.74 16.97 16.55 16.82 1.4M
2022-09-28 17.10 17.17 16.56 16.69 1.9M
2022-09-27 16.80 17.13 16.60 17.09 2.2M
2022-09-26 16.70 17.12 16.65 16.77 1.9M
2022-09-23 17.11 17.22 16.60 16.89 2.2M
2022-09-22 16.86 17.42 16.64 17.14 2.8M
2022-09-21 16.45 16.95 16.24 16.86 2.9M
2022-09-20 16.44 16.58 16.26 16.45 1.6M
2022-09-19 16.35 16.37 16.00 16.29 2.0M
2022-09-16 16.30 16.74 16.21 16.37 2.2M
2022-09-15 17.16 17.30 16.26 16.74 3.9M
2022-09-14 17.00 17.28 16.70 17.10 1.6M
2022-09-13 17.27 17.38 17.09 17.20 2.0M
2022-09-09 17.36 17.36 16.93 17.36 3.0M
2022-09-08 17.54 17.66 17.14 17.21 2.7M
2022-09-07 16.92 17.69 16.80 17.54 5.1M
2022-09-06 16.68 17.08 16.45 16.90 2.9M
2022-09-05 16.23 16.77 16.21 16.60 3.0M
2022-09-02 16.29 16.45 16.00 16.30 3.1M
2022-09-01 16.19 16.61 16.03 16.24 2.3M
2022-08-31 17.05 17.19 16.11 16.23 4.4M
2022-08-30 17.44 17.44 16.85 17.05 2.5M
2022-08-29 16.81 17.59 16.54 17.29 3.2M
2022-08-26 17.13 17.52 17.00 17.11 2.4M
2022-08-25 17.77 17.77 16.95 17.16 4.1M
2022-08-24 18.32 18.44 17.34 17.34 6.7M
2022-08-23 17.68 18.48 17.51 18.23 7.4M
2022-08-22 17.41 17.75 17.18 17.53 2.6M
2022-08-19 18.08 18.24 17.45 17.45 4.3M
2022-08-18 17.84 18.15 17.71 17.90 3.3M
2022-08-17 18.09 18.65 17.81 17.83 6.2M
2022-08-16 17.83 18.22 17.76 18.08 4.5M
2022-08-15 17.68 17.83 17.31 17.68 3.7M
2022-08-12 18.05 18.19 17.57 17.63 5.9M
2022-08-11 17.60 18.30 17.43 18.16 9.7M
2022-08-10 17.39 17.66 17.23 17.53 3.2M
2022-08-09 17.69 17.78 17.29 17.48 4.3M
2022-08-08 16.85 17.80 16.63 17.69 7.8M
2022-08-05 17.40 17.43 16.70 16.97 5.6M
2022-08-04 16.85 17.43 16.81 17.31 4.8M
2022-08-03 17.14 17.52 16.67 16.85 6.6M
2022-08-02 17.32 17.90 17.10 17.11 8.1M
2022-08-01 17.85 17.90 17.31 17.68 4.7M
2022-07-29 17.50 18.15 17.41 17.62 5.9M
2022-07-28 17.86 17.97 17.52 17.53 4.8M
2022-07-27 17.19 18.15 17.03 17.85 8.7M
2022-07-26 16.75 17.25 16.46 17.19 6.5M
2022-07-25 16.97 17.05 16.65 16.75 6.0M
2022-07-22 17.59 17.70 16.91 16.97 11.0M
2022-07-21 17.39 17.79 17.25 17.65 10.6M
2022-07-20 16.88 17.70 16.70 17.64 14.5M
2022-07-19 16.75 17.15 16.50 16.92 11.5M
2022-07-18 15.96 16.88 15.80 16.70 14.3M
2022-07-15 15.65 16.32 15.64 15.93 9.4M
2022-07-14 15.53 16.11 15.35 15.80 8.6M
2022-07-13 15.06 15.67 15.06 15.54 6.2M
2022-07-12 15.41 15.60 15.12 15.16 4.6M
2022-07-11 15.01 15.48 14.94 15.31 4.6M
2022-07-08 15.30 15.53 15.04 15.07 3.7M
2022-07-07 15.16 15.37 15.04 15.28 3.7M
2022-07-06 15.29 15.37 14.99 15.11 3.6M
2022-07-05 15.49 15.49 15.02 15.23 4.2M
2022-07-04 15.29 15.62 14.94 15.40 4.5M
2022-07-01 15.15 15.38 15.08 15.29 4.0M
2022-06-30 15.21 15.41 15.11 15.15 5.1M
2022-06-29 15.69 15.70 15.21 15.22 7.9M
2022-06-28 14.89 15.78 14.89 15.75 12.4M
2022-06-27 15.16 15.18 14.84 14.89 5.3M
2022-06-24 15.09 15.50 14.93 15.04 6.9M
2022-06-23 14.76 15.12 14.75 15.03 4.1M
2022-06-22 14.93 15.23 14.80 14.88 5.4M
2022-06-21 14.95 15.10 14.46 15.02 7.4M
2022-06-20 14.54 14.89 14.42 14.84 5.6M
2022-06-17 14.34 14.70 14.28 14.48 3.1M
2022-06-16 14.32 14.53 14.23 14.34 2.4M
2022-06-15 14.75 14.94 14.32 14.32 4.6M
2022-06-14 14.31 14.74 13.90 14.74 5.6M
2022-06-13 14.55 14.63 14.34 14.36 3.6M
2022-06-10 14.62 14.75 14.42 14.66 3.5M
2022-06-09 14.82 14.89 14.47 14.62 4.1M
2022-06-08 14.53 14.89 14.28 14.89 7.2M
2022-06-07 15.01 15.05 14.52 14.62 5.0M
2022-06-06 14.55 15.01 14.46 14.99 6.8M
2022-06-02 14.54 14.73 14.40 14.55 3.5M
2022-06-01 14.72 14.74 14.40 14.55 5.4M
2022-05-31 15.24 15.24 14.76 14.81 6.3M
2022-05-30 14.60 15.28 14.48 15.12 10.3M
2022-05-27 14.57 14.70 14.21 14.60 5.9M
2022-05-26 14.69 14.80 14.30 14.48 4.7M
2022-05-25 14.40 14.74 14.32 14.69 4.4M
2022-05-24 14.90 15.34 14.50 14.52 8.2M
2022-05-23 14.95 15.10 14.74 14.90 7.2M
2022-05-20 15.34 15.45 14.99 15.10 6.3M
2022-05-19 15.00 15.26 14.80 15.12 6.1M
2022-05-18 15.08 15.34 14.98 15.29 7.8M
2022-05-17 15.45 15.91 15.03 15.16 11.3M
2022-05-16 14.49 15.75 14.44 15.56 14.7M
2022-05-13 14.64 14.65 14.35 14.47 3.8M
2022-05-12 14.40 14.74 14.31 14.66 5.2M
2022-05-11 14.80 15.08 14.56 14.59 10.0M
2022-05-10 14.10 15.06 14.06 14.80 12.1M
2022-05-09 14.49 14.68 14.29 14.29 5.4M
2022-05-06 14.50 14.80 14.21 14.51 5.8M
2022-05-05 14.24 14.70 14.00 14.58 7.4M
2022-04-29 14.17 14.33 13.93 14.23 5.0M
2022-04-28 13.43 14.09 13.34 14.07 4.5M
2022-04-27 13.34 13.55 13.05 13.44 2.9M
2022-04-26 13.28 13.50 13.20 13.40 2.2M
2022-04-25 13.30 13.55 12.93 13.31 4.1M
2022-04-22 13.77 13.81 13.49 13.53 2.0M
2022-04-21 14.03 14.15 13.62 13.79 3.4M
2022-04-20 13.75 14.18 13.75 14.03 2.9M
2022-04-19 13.80 14.03 13.75 13.84 1.2M
2022-04-18 14.03 14.03 13.76 13.89 1.6M
2022-04-15 13.94 13.98 13.57 13.98 2.3M
2022-04-14 13.94 14.07 13.72 13.94 1.7M
2022-04-13 14.10 14.22 13.82 13.82 2.3M
2022-04-12 13.74 14.29 13.74 14.21 4.3M
2022-04-11 14.22 14.30 13.75 13.80 3.3M
2022-04-08 14.13 14.25 14.00 14.23 2.1M
2022-04-07 14.20 14.29 14.05 14.08 2.3M
2022-04-06 14.42 14.45 14.14 14.19 3.6M
2022-04-01 14.50 14.68 14.33 14.45 4.4M
2022-03-31 14.51 14.63 14.35 14.47 5.7M
2022-03-30 14.39 14.65 14.17 14.56 8.2M
2022-03-29 13.99 14.38 13.88 14.30 6.1M
2022-03-28 13.77 14.14 13.50 14.13 3.8M
2022-03-25 13.85 14.29 13.74 13.82 4.5M
2022-03-24 13.49 13.99 13.38 13.84 3.7M
2022-03-23 13.74 13.88 13.50 13.56 3.1M
2022-03-22 13.84 13.94 13.68 13.84 2.7M
2022-03-21 13.74 13.85 13.57 13.80 3.4M
2022-03-18 13.46 13.85 13.46 13.75 2.3M
2022-03-17 13.73 13.95 13.49 13.58 4.2M
2022-03-16 13.40 13.64 13.11 13.60 5.0M
2022-03-15 13.60 13.82 13.05 13.12 4.5M
2022-03-14 14.00 14.00 13.61 13.61 2.7M
2022-03-11 13.55 13.96 13.33 13.90 3.8M
2022-03-10 14.11 14.26 13.69 13.70 4.6M
2022-03-09 13.93 14.00 13.25 13.70 4.8M
2022-03-08 13.94 14.06 13.63 13.71 3.6M
2022-03-07 13.99 14.15 13.83 13.94 3.9M
2022-03-04 14.24 14.49 13.93 14.00 4.2M
2022-03-03 14.50 14.56 14.29 14.37 3.9M
2022-03-02 14.30 14.48 14.22 14.48 4.5M
2022-03-01 14.05 14.57 13.98 14.40 7.7M
2022-02-28 13.84 14.27 13.80 13.98 4.4M
2022-02-25 13.99 14.07 13.71 13.84 4.3M
2022-02-24 13.60 13.90 13.30 13.78 6.0M
2022-02-23 13.82 13.90 13.60 13.74 4.2M
2022-02-22 13.62 14.06 13.60 13.77 5.9M
2022-02-21 13.57 13.90 13.42 13.82 5.6M
2022-02-18 13.01 13.66 13.00 13.58 8.6M
2022-02-17 13.05 13.26 12.92 13.07 3.4M
2022-02-16 13.28 13.30 12.99 13.14 3.6M
2022-02-15 13.36 13.45 13.14 13.19 2.6M
2022-02-14 13.24 13.55 13.10 13.37 2.4M
2022-02-11 13.43 13.44 13.14 13.26 4.3M
2022-02-10 13.40 13.59 13.28 13.44 3.2M
2022-02-09 13.46 13.54 13.28 13.43 4.5M
2022-02-08 13.12 13.54 13.03 13.45 5.5M
2022-02-07 12.96 13.25 12.85 13.15 5.0M
2022-01-28 12.79 13.03 12.56 12.84 5.5M
2022-01-27 13.05 13.08 12.72 12.74 7.7M
2022-01-26 12.49 13.40 12.41 12.93 12.5M
2022-01-25 12.15 13.15 12.06 12.43 12.6M
2022-01-24 10.65 12.50 10.65 12.00 17.3M
2022-01-21 12.40 12.51 12.23 12.40 1.8M
2022-01-20 12.66 12.71 12.40 12.42 3.1M
2022-01-19 12.66 12.82 12.52 12.72 2.6M
2022-01-18 12.95 12.95 12.56 12.64 3.4M
2022-01-17 12.56 12.93 12.56 12.86 3.3M
2022-01-14 12.91 12.95 12.55 12.56 4.4M
2022-01-13 13.14 13.14 12.90 12.91 3.9M
2022-01-12 13.05 13.22 13.01 13.16 3.1M
2022-01-11 13.06 13.18 12.90 12.91 2.9M
2022-01-10 13.16 13.22 12.94 13.05 3.3M
2022-01-07 13.29 13.41 13.13 13.19 3.4M
2022-01-06 13.16 13.39 13.06 13.29 2.8M
2022-01-05 13.66 13.66 13.03 13.19 4.9M
2022-01-04 13.50 13.58 13.27 13.51 4.5M