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
2024-12-31 6.05 6.13 5.89 5.90 10.8M
2024-12-30 6.10 6.14 5.93 6.05 10.8M
2024-12-27 6.17 6.28 6.13 6.16 12.2M
2024-12-26 5.95 6.22 5.95 6.11 14.8M
2024-12-25 6.21 6.24 5.88 6.01 19.2M
2024-12-24 6.26 6.38 6.10 6.25 14.9M
2024-12-23 6.75 6.75 6.22 6.26 21.9M
2024-12-20 6.71 6.83 6.68 6.76 12.3M
2024-12-19 6.65 6.77 6.58 6.69 11.8M
2024-12-18 6.68 6.87 6.53 6.73 17.7M
2024-12-17 6.90 6.94 6.57 6.60 20.1M
2024-12-16 7.10 7.21 6.88 6.93 20.2M
2024-12-13 7.43 7.44 7.11 7.13 22.6M
2024-12-12 7.35 7.55 7.31 7.43 26.6M
2024-12-11 7.16 7.44 7.15 7.38 21.7M
2024-12-10 7.55 7.55 7.17 7.20 26.2M
2024-12-09 7.41 7.46 7.18 7.25 24.2M
2024-12-06 7.24 7.45 7.20 7.40 32.5M
2024-12-05 7.00 7.29 6.99 7.25 24.3M
2024-12-04 7.22 7.32 7.02 7.05 21.0M
2024-12-03 7.17 7.29 7.04 7.26 27.4M
2024-12-02 6.90 7.32 6.85 7.21 31.8M
2024-11-29 6.80 6.90 6.64 6.85 23.9M
2024-11-28 6.89 7.05 6.82 6.84 21.1M
2024-11-27 6.80 6.96 6.57 6.94 26.3M
2024-11-26 7.04 7.21 6.88 6.89 20.0M
2024-11-25 6.99 7.10 6.88 7.10 20.6M
2024-11-22 7.18 7.34 6.96 6.99 26.6M
2024-11-21 7.32 7.41 7.15 7.23 26.8M
2024-11-20 7.26 7.48 7.21 7.39 30.1M
2024-11-19 7.23 7.33 6.91 7.31 33.2M
2024-11-18 7.10 7.47 6.80 7.37 44.1M
2024-11-15 7.26 7.61 7.10 7.13 43.5M
2024-11-14 8.12 8.35 7.57 7.59 60.1M
2024-11-13 8.17 8.97 8.17 8.39 91.5M
2024-11-12 7.80 8.17 7.67 7.96 61.7M
2024-11-11 7.50 7.83 7.49 7.79 43.9M
2024-11-08 7.66 7.79 7.50 7.53 39.7M
2024-11-07 7.40 7.66 7.25 7.62 42.6M
2024-11-06 7.55 7.70 7.36 7.42 49.1M
2024-11-05 7.10 7.74 7.07 7.54 57.0M
2024-11-04 6.95 7.18 6.93 7.10 30.9M
2024-11-01 7.98 8.02 7.00 7.05 73.0M
2024-10-31 8.04 8.20 7.81 8.10 58.0M
2024-10-30 8.11 8.54 8.03 8.14 51.0M
2024-10-29 8.80 8.99 8.23 8.25 81.6M
2024-10-28 8.72 9.19 8.58 9.09 82.2M
2024-10-25 8.50 8.88 8.38 8.70 68.3M
2024-10-24 8.51 8.79 8.23 8.65 62.4M
2024-10-23 8.33 8.68 8.00 8.51 69.6M
2024-10-22 8.98 9.10 8.26 8.39 98.6M
2024-10-21 8.63 9.25 8.63 9.16 125.9M
2024-10-18 8.53 9.05 8.20 8.79 130.4M
2024-10-17 9.12 9.45 8.72 8.84 131.2M
2024-10-16 9.81 10.57 9.00 9.67 139.7M
2024-10-15 9.11 11.56 9.00 10.20 186.1M
2024-10-14 7.39 9.66 7.39 9.66 158.9M
2024-10-11 6.83 8.57 6.66 8.05 167.7M
2024-10-10 7.32 7.32 7.07 7.32 107.1M
2024-10-09 6.10 6.10 6.10 6.10 2.7M
2024-09-30 4.83 5.20 4.78 5.08 25.7M
2024-09-27 4.50 4.73 4.50 4.63 9.4M
2024-09-26 4.39 4.49 4.39 4.48 5.7M
2024-09-25 4.43 4.47 4.37 4.38 9.6M
2024-09-24 4.43 4.54 4.40 4.50 5.0M
2024-09-23 4.40 4.48 4.37 4.39 2.9M
2024-09-20 4.34 4.46 4.27 4.44 5.6M
2024-09-19 4.24 4.37 4.24 4.32 4.0M
2024-09-18 4.26 4.29 4.22 4.24 2.7M
2024-09-13 4.28 4.28 4.22 4.24 2.6M
2024-09-12 4.15 4.29 4.13 4.28 3.5M
2024-09-11 4.11 4.15 4.07 4.12 1.6M
2024-09-10 4.20 4.26 4.07 4.12 3.8M
2024-09-09 4.26 4.36 4.19 4.21 4.3M
2024-09-06 4.25 4.26 4.13 4.22 3.5M
2024-09-05 4.29 4.31 4.21 4.25 3.7M
2024-09-04 4.32 4.38 4.28 4.29 5.6M
2024-09-03 4.22 4.31 4.21 4.30 2.6M
2024-09-02 4.30 4.35 4.22 4.23 3.1M
2024-08-30 4.26 4.37 4.23 4.31 5.8M
2024-08-29 4.10 4.19 4.06 4.18 3.2M
2024-08-28 4.16 4.20 4.11 4.11 2.9M
2024-08-27 4.06 4.24 4.05 4.16 4.4M
2024-08-26 4.12 4.15 4.03 4.06 4.7M
2024-08-23 4.20 4.21 4.12 4.12 4.2M
2024-08-22 4.21 4.22 4.15 4.18 3.9M
2024-08-21 4.09 4.23 4.06 4.21 5.9M
2024-08-20 4.08 4.16 4.02 4.06 4.6M
2024-08-19 4.08 4.12 4.02 4.05 1.6M
2024-08-16 4.01 4.09 4.01 4.08 2.9M
2024-08-15 4.04 4.06 3.98 4.00 2.1M
2024-08-14 4.05 4.05 3.99 4.01 2.0M
2024-08-13 4.06 4.06 4.01 4.05 2.4M
2024-08-12 4.10 4.13 4.04 4.05 7.5M
2024-08-09 3.98 4.32 3.96 4.23 11.0M
2024-08-08 4.01 4.02 3.89 3.97 6.2M
2024-08-07 4.04 4.07 4.00 4.02 2.6M
2024-08-06 3.96 4.01 3.94 4.01 2.6M
2024-08-05 3.96 4.05 3.94 3.95 3.3M
2024-08-02 4.04 4.06 3.98 3.98 2.8M
2024-08-01 4.04 4.08 4.03 4.04 2.3M
2024-07-31 3.96 4.07 3.95 4.05 4.2M
2024-07-30 3.91 4.04 3.88 3.97 4.6M
2024-07-29 4.00 4.06 3.90 3.91 7.4M
2024-07-26 4.06 4.11 4.03 4.07 4.2M
2024-07-25 4.09 4.12 4.05 4.07 3.4M
2024-07-24 4.16 4.21 4.09 4.10 3.0M
2024-07-23 4.25 4.31 4.17 4.19 3.9M
2024-07-22 4.28 4.30 4.23 4.25 2.8M
2024-07-19 4.23 4.33 4.20 4.29 3.0M
2024-07-18 4.21 4.24 4.11 4.23 3.3M
2024-07-17 4.23 4.33 4.17 4.24 4.5M
2024-07-16 4.22 4.30 4.22 4.25 2.2M
2024-07-15 4.31 4.32 4.24 4.25 5.0M
2024-07-12 4.40 4.43 4.34 4.40 3.8M
2024-07-11 4.25 4.42 4.25 4.39 3.8M
2024-07-10 4.21 4.27 4.17 4.27 2.5M
2024-07-09 4.19 4.25 4.05 4.20 5.2M
2024-07-08 4.43 4.45 4.16 4.19 5.2M
2024-07-05 4.35 4.46 4.35 4.43 3.0M
2024-07-04 4.48 4.49 4.37 4.39 3.9M
2024-07-03 4.40 4.54 4.39 4.48 3.9M
2024-07-02 4.46 4.52 4.42 4.42 3.7M
2024-07-01 4.37 4.47 4.34 4.46 4.4M
2024-06-28 4.37 4.51 4.29 4.47 5.4M
2024-06-27 4.39 4.44 4.36 4.40 3.4M
2024-06-26 4.42 4.46 4.30 4.39 4.0M
2024-06-25 4.40 4.50 4.40 4.42 2.1M
2024-06-24 4.54 4.55 4.37 4.40 3.9M
2024-06-21 4.47 4.61 4.42 4.56 4.5M
2024-06-20 4.78 4.85 4.49 4.49 7.9M
2024-06-19 4.67 4.74 4.67 4.70 2.9M
2024-06-18 4.73 4.77 4.68 4.69 3.9M
2024-06-17 4.69 4.74 4.65 4.70 4.6M
2024-06-14 4.84 4.86 4.69 4.78 9.0M
2024-06-13 4.96 4.97 4.83 4.86 7.7M
2024-06-12 4.92 4.99 4.87 4.98 7.8M
2024-06-11 4.88 4.97 4.85 4.95 8.9M
2024-06-07 4.79 4.87 4.76 4.86 5.4M
2024-06-06 4.83 4.89 4.71 4.74 6.0M
2024-06-05 4.78 4.98 4.72 4.87 7.6M
2024-06-04 4.60 4.81 4.54 4.77 6.6M
2024-06-03 4.88 4.88 4.55 4.67 11.0M
2024-05-31 4.88 4.91 4.80 4.89 11.0M
2024-05-30 4.93 5.05 4.88 5.05 12.0M
2024-05-29 4.79 5.08 4.75 4.99 16.6M
2024-05-28 4.65 4.75 4.59 4.74 7.0M
2024-05-27 4.80 4.81 4.56 4.59 11.4M
2024-05-24 4.80 4.94 4.80 4.81 9.0M
2024-05-23 4.91 5.13 4.77 4.81 17.2M
2024-05-22 4.82 4.95 4.82 4.91 8.2M
2024-05-21 4.63 4.95 4.60 4.89 12.9M
2024-05-20 4.47 4.71 4.42 4.64 10.3M
2024-05-17 4.40 4.49 4.36 4.43 8.6M
2024-05-16 4.41 4.59 4.38 4.50 7.2M
2024-05-15 4.42 4.56 4.39 4.45 6.2M
2024-05-14 4.24 4.39 4.23 4.39 5.3M
2024-05-13 4.20 4.28 4.11 4.25 3.9M
2024-05-10 4.22 4.26 4.18 4.23 2.7M
2024-05-09 4.24 4.28 4.19 4.22 2.9M
2024-05-08 4.30 4.34 4.17 4.20 4.8M
2024-05-07 4.31 4.43 4.30 4.34 4.9M
2024-05-06 4.37 4.38 4.14 4.31 8.4M
2024-04-30 4.45 4.53 4.37 4.42 11.7M
2024-04-29 4.80 5.05 4.45 4.47 24.2M
2024-04-26 4.16 4.67 4.16 4.65 11.5M
2024-04-25 4.30 4.35 4.18 4.22 8.4M
2024-04-24 4.33 4.34 4.25 4.33 4.4M
2024-04-23 4.33 4.40 4.26 4.31 4.2M
2024-04-22 4.33 4.34 4.15 4.32 5.2M
2024-04-19 4.30 4.56 4.20 4.32 8.1M
2024-04-18 4.04 4.38 4.00 4.35 6.8M
2024-04-17 3.87 4.10 3.87 4.05 5.1M
2024-04-16 4.22 4.29 3.82 3.85 7.1M
2024-04-15 4.18 4.36 4.16 4.26 7.6M
2024-04-12 4.11 4.35 4.11 4.26 5.6M
2024-04-11 4.18 4.23 4.11 4.12 4.2M
2024-04-10 4.26 4.31 4.09 4.19 8.0M
2024-04-09 4.19 4.40 4.15 4.29 9.0M
2024-04-08 4.30 4.49 4.22 4.25 11.7M
2024-04-03 4.16 4.29 4.05 4.12 5.7M
2024-04-02 3.93 4.26 3.89 4.17 7.7M
2024-04-01 3.79 3.95 3.79 3.93 5.9M
2024-03-29 3.73 3.86 3.68 3.85 5.7M
2024-03-28 3.58 3.71 3.58 3.68 4.5M
2024-03-27 3.72 3.75 3.57 3.57 4.2M
2024-03-26 3.65 3.77 3.63 3.77 3.6M
2024-03-25 3.70 3.74 3.64 3.65 3.7M
2024-03-22 3.78 3.79 3.67 3.67 5.5M
2024-03-21 3.84 3.87 3.73 3.81 7.1M
2024-03-20 3.88 3.88 3.83 3.87 5.0M
2024-03-19 3.90 3.94 3.86 3.87 5.3M
2024-03-18 3.89 3.92 3.84 3.90 5.5M
2024-03-15 3.87 3.93 3.82 3.91 5.0M
2024-03-14 3.85 3.94 3.81 3.87 5.7M
2024-03-13 3.91 3.97 3.86 3.86 7.4M
2024-03-12 3.85 4.00 3.77 3.96 10.7M
2024-03-11 3.78 3.90 3.75 3.88 7.8M
2024-03-08 3.64 3.86 3.64 3.80 7.9M
2024-03-07 3.75 3.81 3.64 3.65 10.5M
2024-03-06 3.61 3.91 3.61 3.82 13.2M
2024-03-05 3.89 3.93 3.69 3.73 14.8M
2024-03-04 4.08 4.08 3.82 3.90 18.4M
2024-03-01 4.35 4.40 4.10 4.13 27.4M
2024-02-29 4.26 4.68 4.18 4.50 39.0M
2024-02-28 4.42 4.42 4.39 4.42 17.6M
2024-02-27 3.60 3.72 3.57 3.68 11.2M
2024-02-26 3.59 3.69 3.40 3.69 15.3M
2024-02-23 3.39 3.66 3.34 3.57 16.2M
2024-02-22 3.28 3.35 3.21 3.34 13.2M
2024-02-21 3.16 3.55 3.13 3.32 14.0M
2024-02-20 3.18 3.25 3.06 3.20 12.4M
2024-02-19 3.05 3.29 2.97 3.22 11.5M
2024-02-08 2.82 3.05 2.74 3.02 11.2M
2024-02-07 2.95 3.04 2.80 2.85 13.2M
2024-02-06 2.63 3.18 2.53 3.07 19.3M
2024-02-05 3.00 3.01 2.56 2.65 11.9M
2024-02-02 3.27 3.38 2.96 3.03 11.8M
2024-02-01 3.49 3.69 3.19 3.25 18.1M
2024-01-31 3.95 4.10 3.78 3.78 10.7M
2024-01-30 5.04 5.04 4.71 4.72 4.4M
2024-01-29 5.35 5.36 5.00 5.04 4.3M
2024-01-26 5.41 5.55 5.34 5.35 2.8M
2024-01-25 5.36 5.48 5.25 5.44 4.1M
2024-01-24 5.23 5.50 5.22 5.36 4.9M
2024-01-23 5.14 5.27 5.11 5.24 2.9M
2024-01-22 5.59 5.60 5.15 5.15 5.9M
2024-01-19 5.85 5.90 5.65 5.65 2.6M
2024-01-18 5.90 5.92 5.74 5.85 3.7M
2024-01-17 6.05 6.18 5.84 5.98 5.9M
2024-01-16 6.05 6.16 6.03 6.06 2.0M
2024-01-15 6.13 6.14 6.03 6.07 1.1M
2024-01-12 6.16 6.20 6.11 6.12 1.4M
2024-01-11 6.10 6.22 6.09 6.16 1.7M
2024-01-10 6.24 6.25 6.09 6.12 2.1M
2024-01-09 6.30 6.35 6.19 6.26 1.7M
2024-01-08 6.35 6.40 6.29 6.30 1.4M
2024-01-05 6.54 6.55 6.33 6.38 3.7M
2024-01-04 6.54 6.63 6.52 6.55 1.8M
2024-01-03 6.58 6.63 6.46 6.55 2.8M
2024-01-02 6.67 6.71 6.59 6.60 3.0M