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
2023-12-29 6.79 6.86 6.66 6.70 3.9M
2023-12-28 6.74 6.88 6.72 6.83 3.4M
2023-12-27 6.81 6.83 6.67 6.77 2.2M
2023-12-26 6.66 7.00 6.63 6.83 4.0M
2023-12-25 6.54 6.75 6.54 6.68 2.1M
2023-12-22 6.44 6.75 6.28 6.69 5.2M
2023-12-21 6.42 6.51 6.28 6.44 3.7M
2023-12-20 6.42 6.51 6.41 6.42 2.2M
2023-12-19 6.39 6.50 6.26 6.44 3.8M
2023-12-18 6.76 6.81 6.37 6.42 6.1M
2023-12-15 6.94 6.96 6.76 6.78 2.6M
2023-12-14 6.94 7.02 6.85 6.93 2.1M
2023-12-13 6.87 7.10 6.82 6.94 4.1M
2023-12-12 6.89 6.89 6.82 6.85 1.8M
2023-12-11 6.79 6.89 6.66 6.89 2.3M
2023-12-08 6.76 6.95 6.74 6.78 3.1M
2023-12-07 6.84 6.86 6.73 6.73 2.9M
2023-12-06 7.04 7.06 6.83 6.85 4.6M
2023-12-05 7.04 7.11 6.98 6.98 3.9M
2023-12-04 7.12 7.17 7.03 7.03 2.7M
2023-12-01 7.02 7.14 7.02 7.13 3.6M
2023-11-30 7.00 7.08 6.96 7.00 3.7M
2023-11-29 7.24 7.28 6.96 6.99 6.7M
2023-11-28 7.38 7.46 7.19 7.29 6.2M
2023-11-27 7.49 7.72 7.38 7.40 7.0M
2023-11-24 7.63 7.74 7.41 7.51 9.6M
2023-11-23 7.01 7.58 7.01 7.53 17.6M
2023-11-22 7.02 7.16 6.96 6.97 4.6M
2023-11-21 6.90 7.17 6.90 7.05 5.4M
2023-11-20 6.76 7.01 6.73 6.92 4.3M
2023-11-17 6.63 6.82 6.61 6.76 6.0M
2023-11-16 6.65 6.72 6.48 6.63 5.0M
2023-11-15 6.62 6.67 6.58 6.67 3.1M
2023-11-14 6.55 6.64 6.54 6.60 2.6M
2023-11-13 6.66 6.68 6.54 6.56 4.3M
2023-11-10 6.42 6.83 6.42 6.66 8.4M
2023-11-09 6.57 6.57 6.45 6.48 4.2M
2023-11-08 6.61 6.64 6.53 6.57 4.8M
2023-11-07 6.40 6.61 6.40 6.59 6.4M
2023-11-06 6.36 6.43 6.36 6.40 4.1M
2023-11-03 6.36 6.45 6.34 6.35 3.1M
2023-11-02 6.31 6.45 6.30 6.35 4.9M
2023-11-01 6.29 6.37 6.27 6.30 2.5M
2023-10-31 6.30 6.33 6.23 6.30 3.3M
2023-10-30 6.12 6.37 6.07 6.32 4.6M
2023-10-27 6.01 6.24 5.97 6.20 5.7M
2023-10-26 6.18 6.20 5.97 6.14 4.6M
2023-10-25 6.18 6.29 6.18 6.21 3.4M
2023-10-24 6.00 6.22 5.96 6.19 4.8M
2023-10-23 6.32 6.35 5.95 6.01 6.2M
2023-10-20 6.20 6.41 6.19 6.37 5.0M
2023-10-19 6.26 6.53 6.25 6.29 6.0M
2023-10-18 6.49 6.50 6.20 6.22 6.7M
2023-10-17 6.77 6.82 6.54 6.55 7.9M
2023-10-16 6.60 6.99 6.39 6.87 12.1M
2023-10-13 6.58 6.66 6.55 6.62 4.3M
2023-10-12 6.81 6.82 6.57 6.61 6.4M
2023-10-11 6.84 6.86 6.80 6.82 3.2M
2023-10-10 6.78 6.84 6.78 6.82 3.0M
2023-10-09 6.94 6.98 6.80 6.81 3.7M
2023-09-28 6.88 6.93 6.85 6.90 3.0M
2023-09-27 6.91 6.96 6.84 6.84 3.1M
2023-09-26 6.99 7.03 6.89 6.89 3.5M
2023-09-25 7.09 7.12 6.96 6.98 6.7M
2023-09-22 7.28 7.48 7.18 7.24 10.0M
2023-09-21 7.10 7.27 7.07 7.13 5.2M
2023-09-20 7.08 7.21 6.99 7.10 6.6M
2023-09-19 6.88 7.31 6.87 7.13 10.3M
2023-09-18 6.80 6.94 6.80 6.86 3.0M
2023-09-15 6.86 6.89 6.76 6.84 4.7M
2023-09-14 7.02 7.05 6.82 6.86 5.0M
2023-09-13 7.09 7.14 7.01 7.04 3.6M
2023-09-12 7.03 7.12 7.01 7.05 2.6M
2023-09-11 7.00 7.05 6.98 7.02 2.5M
2023-09-08 6.98 7.09 6.98 7.03 2.6M
2023-09-07 7.10 7.12 7.00 7.01 3.6M
2023-09-06 7.06 7.14 7.05 7.13 2.3M
2023-09-05 7.24 7.24 7.08 7.10 4.9M
2023-09-04 7.22 7.29 7.15 7.26 3.7M
2023-09-01 7.06 7.19 7.03 7.18 4.2M
2023-08-31 7.19 7.21 6.99 7.06 7.5M
2023-08-30 7.25 7.34 7.18 7.25 12.8M
2023-08-29 7.16 7.68 7.16 7.67 7.8M
2023-08-28 7.61 7.67 7.16 7.17 5.2M
2023-08-25 7.34 7.40 7.22 7.24 3.4M
2023-08-24 7.44 7.51 7.22 7.34 4.6M
2023-08-23 7.59 7.60 7.39 7.42 4.1M
2023-08-22 7.80 7.89 7.39 7.62 9.0M
2023-08-21 8.16 8.24 7.79 7.85 9.7M
2023-08-18 8.07 8.34 8.07 8.21 6.7M
2023-08-17 8.05 8.16 8.04 8.13 4.6M
2023-08-16 8.02 8.23 8.00 8.08 5.6M
2023-08-15 7.94 8.21 7.88 8.08 6.1M
2023-08-14 7.70 7.97 7.62 7.92 4.8M
2023-08-11 7.93 7.94 7.68 7.71 6.1M
2023-08-10 7.88 8.00 7.82 7.94 3.2M
2023-08-09 7.77 7.95 7.73 7.87 3.1M
2023-08-08 7.61 7.87 7.59 7.77 3.7M
2023-08-07 7.82 7.82 7.56 7.63 4.8M
2023-08-04 7.93 7.93 7.81 7.82 3.3M
2023-08-03 7.83 7.95 7.76 7.93 3.1M
2023-08-02 7.90 7.93 7.85 7.85 3.0M
2023-08-01 7.98 7.99 7.91 7.92 3.5M
2023-07-31 7.98 8.00 7.91 7.98 3.4M
2023-07-28 8.03 8.05 7.96 8.00 3.2M
2023-07-27 7.98 8.04 7.95 7.95 3.2M
2023-07-26 8.04 8.05 7.95 8.00 3.3M
2023-07-25 8.07 8.18 7.96 8.04 5.3M
2023-07-24 7.97 8.10 7.90 8.04 4.1M
2023-07-21 8.08 8.11 7.87 7.99 5.0M
2023-07-20 8.12 8.16 8.01 8.06 4.1M
2023-07-19 8.25 8.38 8.08 8.12 5.2M
2023-07-18 8.29 8.35 8.20 8.22 4.2M
2023-07-17 8.25 8.34 8.09 8.29 5.3M
2023-07-14 8.35 8.42 8.23 8.32 6.0M
2023-07-13 8.15 8.46 8.05 8.33 9.9M
2023-07-12 8.25 8.41 8.10 8.11 9.0M
2023-07-11 7.87 8.44 7.84 8.36 13.3M
2023-07-10 7.81 7.96 7.81 7.87 3.0M
2023-07-07 7.90 7.93 7.78 7.84 3.7M
2023-07-06 7.88 7.94 7.83 7.89 2.7M
2023-07-05 8.01 8.01 7.86 7.89 5.8M
2023-07-04 7.96 8.06 7.95 8.01 4.4M
2023-07-03 8.00 8.11 7.91 8.02 5.6M
2023-06-30 7.86 8.13 7.85 7.99 8.1M
2023-06-29 7.78 7.96 7.73 7.86 7.3M
2023-06-28 7.76 7.96 7.60 7.86 10.9M
2023-06-27 7.37 7.87 7.37 7.80 8.5M
2023-06-26 7.29 7.56 7.25 7.41 5.4M
2023-06-21 7.32 7.51 7.27 7.35 4.9M
2023-06-20 7.59 7.59 7.32 7.37 6.5M
2023-06-19 7.73 7.76 7.53 7.57 6.6M
2023-06-16 7.77 7.87 7.73 7.75 5.1M
2023-06-15 7.88 7.92 7.76 7.80 4.7M
2023-06-14 7.85 8.02 7.81 7.88 5.0M
2023-06-13 7.70 7.93 7.67 7.88 5.3M
2023-06-12 7.87 7.89 7.46 7.70 8.4M
2023-06-09 7.93 8.05 7.75 7.88 6.7M
2023-06-08 8.08 8.16 7.92 7.92 7.2M
2023-06-07 7.86 8.18 7.73 8.13 10.5M
2023-06-06 7.84 8.09 7.79 7.80 11.4M
2023-06-05 7.60 8.04 7.54 7.90 12.5M
2023-06-02 7.29 7.63 7.29 7.59 9.7M
2023-06-01 7.28 7.49 7.20 7.33 7.7M
2023-05-31 7.01 7.32 6.95 7.29 9.8M
2023-05-30 7.38 7.38 7.15 7.17 11.2M
2023-05-29 7.25 7.33 7.05 7.14 9.9M
2023-05-26 7.24 7.32 7.07 7.28 7.3M
2023-05-25 7.32 7.38 7.17 7.25 8.3M
2023-05-24 7.53 7.75 7.36 7.39 13.7M
2023-05-23 7.20 7.54 7.17 7.50 13.7M
2023-05-22 7.18 7.43 7.13 7.37 13.3M
2023-05-19 7.00 7.19 6.97 7.17 9.5M
2023-05-18 6.90 7.02 6.87 6.95 8.0M
2023-05-17 7.03 7.09 6.89 6.96 11.1M
2023-05-16 6.97 7.01 6.73 6.81 11.1M
2023-05-15 6.93 7.07 6.82 7.05 13.3M
2023-05-12 6.96 7.17 6.78 6.84 27.9M
2023-05-11 7.12 7.47 7.11 7.33 17.3M
2023-05-10 6.96 7.24 6.94 7.11 19.2M
2023-05-09 7.91 7.95 7.07 7.08 40.3M
2023-05-08 8.39 8.58 7.75 7.82 50.3M
2023-05-05 9.32 9.32 9.32 9.32 11.2M
2023-04-28 11.42 11.67 11.35 11.65 9.4M
2023-04-27 11.60 11.74 11.41 11.43 8.4M
2023-04-26 11.10 11.68 11.10 11.56 9.5M
2023-04-25 11.52 11.55 10.95 11.17 11.5M
2023-04-24 11.40 11.65 11.30 11.59 7.3M
2023-04-21 11.88 11.99 11.55 11.57 10.5M
2023-04-20 12.08 12.09 11.74 11.90 9.4M
2023-04-19 11.97 12.12 11.93 12.04 6.6M
2023-04-18 12.11 12.14 11.97 12.02 7.8M
2023-04-17 12.15 12.28 12.04 12.11 11.6M
2023-04-14 12.22 12.32 12.18 12.22 8.4M
2023-04-13 12.38 12.40 12.14 12.19 11.1M
2023-04-12 12.27 12.44 12.26 12.38 11.4M
2023-04-11 12.47 12.56 12.18 12.34 18.1M
2023-04-10 12.22 12.58 12.18 12.56 23.3M
2023-04-07 12.30 12.43 12.06 12.26 28.7M
2023-04-06 11.70 11.95 11.65 11.92 12.1M
2023-04-04 11.93 12.00 11.63 11.72 15.3M
2023-04-03 11.81 12.02 11.75 11.98 18.3M
2023-03-31 11.67 11.88 11.60 11.81 17.4M
2023-03-30 12.05 12.06 11.55 11.65 28.8M
2023-03-29 12.63 12.69 11.99 12.07 30.7M
2023-03-28 12.85 12.90 12.60 12.64 13.1M
2023-03-27 13.23 13.26 12.74 12.84 20.2M
2023-03-24 13.32 13.39 13.10 13.34 14.2M
2023-03-23 13.44 13.54 13.23 13.31 12.3M
2023-03-22 13.66 13.73 13.38 13.45 13.3M
2023-03-21 13.77 13.81 13.52 13.68 11.2M
2023-03-20 14.12 14.16 13.48 13.66 13.1M
2023-03-17 14.52 14.77 13.96 14.17 16.1M
2023-03-16 17.15 17.28 14.45 14.52 19.3M
2023-03-15 17.56 17.74 17.01 17.16 2.9M
2023-03-14 17.60 17.74 17.10 17.58 5.0M
2023-03-13 18.20 18.28 17.50 17.70 3.8M
2023-03-10 18.70 18.76 18.11 18.20 1.8M
2023-03-09 18.52 18.82 18.38 18.70 1.5M
2023-03-08 18.63 18.66 18.35 18.53 1.8M
2023-03-07 18.78 18.84 18.40 18.61 2.5M
2023-03-06 18.16 18.80 18.15 18.78 4.1M
2023-03-03 17.96 18.47 17.73 18.15 5.8M
2023-03-02 19.10 19.17 17.91 17.93 8.8M
2023-03-01 19.22 19.40 19.07 19.17 2.2M
2023-02-28 19.24 19.32 18.95 19.20 1.9M
2023-02-27 19.16 19.26 18.91 19.23 1.3M
2023-02-24 19.06 19.26 18.90 19.15 1.5M
2023-02-23 19.30 19.37 18.87 19.06 1.6M
2023-02-22 19.26 19.39 19.13 19.31 1.4M
2023-02-21 18.99 19.50 18.73 19.31 3.1M
2023-02-20 18.88 18.97 18.52 18.86 2.4M
2023-02-17 19.02 19.24 18.52 18.75 3.2M
2023-02-16 19.59 19.82 19.01 19.12 2.7M
2023-02-15 19.61 19.78 19.39 19.67 2.7M
2023-02-14 20.23 20.37 19.52 19.60 4.9M
2023-02-13 19.76 20.32 19.65 20.22 4.1M
2023-02-10 19.59 19.96 19.53 19.69 1.9M
2023-02-09 19.44 19.77 19.15 19.57 2.2M
2023-02-08 19.44 19.69 19.27 19.43 1.8M
2023-02-07 19.80 19.88 19.27 19.44 2.7M
2023-02-06 19.54 19.74 19.39 19.61 1.8M
2023-02-03 19.66 19.79 19.35 19.52 2.8M
2023-02-02 19.79 19.95 19.56 19.71 2.9M
2023-02-01 19.60 19.76 19.38 19.75 3.0M
2023-01-31 19.84 20.19 19.47 19.53 4.0M
2023-01-30 18.76 20.00 18.76 19.75 8.2M
2023-01-20 18.46 18.75 18.46 18.65 2.1M
2023-01-19 18.24 18.57 18.16 18.55 3.1M
2023-01-18 18.06 18.36 18.00 18.27 2.8M
2023-01-17 17.90 18.20 17.81 18.08 2.6M
2023-01-16 17.95 18.11 17.87 17.95 2.7M
2023-01-13 18.20 18.21 17.89 18.00 1.8M
2023-01-12 18.22 18.42 18.06 18.20 2.2M
2023-01-11 18.08 18.36 18.06 18.16 2.3M
2023-01-10 18.02 18.35 18.02 18.25 3.2M
2023-01-09 18.09 18.30 18.00 18.12 2.9M
2023-01-06 17.81 18.21 17.77 18.00 3.2M
2023-01-05 17.75 18.01 17.49 17.79 3.2M
2023-01-04 17.45 18.08 17.44 17.83 3.0M
2023-01-03 16.83 17.54 16.81 17.43 3.1M