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
2025-09-30 5.82 5.86 5.80 5.81 9.4M
2025-09-29 5.79 5.89 5.78 5.82 11.3M
2025-09-26 5.76 5.97 5.69 5.81 15.8M
2025-09-25 5.84 5.89 5.73 5.77 11.0M
2025-09-24 5.70 5.84 5.69 5.84 11.9M
2025-09-23 5.85 5.89 5.59 5.74 23.7M
2025-09-22 6.00 6.00 5.86 5.88 17.3M
2025-09-19 6.08 6.12 5.99 6.04 13.6M
2025-09-18 6.26 6.27 6.03 6.09 20.5M
2025-09-17 6.33 6.34 6.24 6.27 11.9M
2025-09-16 6.25 6.33 6.23 6.33 9.4M
2025-09-15 6.26 6.30 6.20 6.27 10.1M
2025-09-12 6.36 6.37 6.27 6.27 12.1M
2025-09-11 6.24 6.36 6.15 6.36 14.0M
2025-09-10 6.23 6.30 6.21 6.24 8.6M
2025-09-09 6.35 6.36 6.21 6.23 15.5M
2025-09-08 6.30 6.35 6.22 6.35 14.5M
2025-09-05 6.25 6.31 6.15 6.29 17.7M
2025-09-04 6.27 6.41 6.19 6.23 17.8M
2025-09-03 6.56 6.57 6.25 6.28 17.2M
2025-09-02 6.68 6.69 6.39 6.49 24.7M
2025-09-01 6.67 6.76 6.62 6.70 17.2M
2025-08-29 6.88 6.88 6.66 6.66 18.3M
2025-08-28 6.79 6.98 6.57 6.84 29.2M
2025-08-27 7.07 7.12 6.82 6.83 27.5M
2025-08-26 7.13 7.14 7.05 7.07 20.0M
2025-08-25 7.18 7.20 7.01 7.13 27.8M
2025-08-22 7.17 7.22 7.03 7.08 34.5M
2025-08-21 7.23 7.49 7.18 7.21 51.9M
2025-08-20 6.94 7.23 6.89 7.15 44.8M
2025-08-19 6.96 7.02 6.88 6.94 17.1M
2025-08-18 6.80 7.02 6.80 6.97 24.5M
2025-08-15 6.76 6.82 6.72 6.80 14.6M
2025-08-14 6.96 6.98 6.71 6.72 25.6M
2025-08-13 6.98 7.12 6.93 6.97 21.5M
2025-08-12 7.00 7.18 6.88 6.92 21.3M
2025-08-11 7.05 7.08 6.96 7.01 21.6M
2025-08-08 7.05 7.14 6.94 7.05 22.0M
2025-08-07 7.16 7.21 7.04 7.06 34.0M
2025-08-06 6.90 7.21 6.90 7.16 54.7M
2025-08-05 6.54 7.26 6.54 6.95 51.2M
2025-08-04 6.32 6.55 6.30 6.53 23.7M
2025-08-01 6.28 6.42 6.24 6.37 26.5M
2025-07-31 6.49 6.69 6.27 6.29 57.4M
2025-07-30 7.08 7.14 6.72 6.84 34.5M
2025-07-29 6.95 7.10 6.82 7.08 28.7M
2025-07-28 6.85 7.04 6.84 6.99 25.7M
2025-07-25 6.94 6.96 6.78 6.85 16.4M
2025-07-24 6.81 6.98 6.80 6.93 20.1M
2025-07-23 7.09 7.14 6.80 6.83 26.3M
2025-07-22 7.13 7.21 6.98 7.02 32.3M
2025-07-21 6.99 7.04 6.93 7.02 23.7M
2025-07-18 6.90 7.02 6.77 6.98 29.7M
2025-07-17 6.69 6.95 6.68 6.85 25.9M
2025-07-16 6.75 6.75 6.65 6.69 12.4M
2025-07-15 6.79 6.81 6.61 6.71 20.4M
2025-07-14 6.79 6.90 6.78 6.81 17.8M
2025-07-11 6.90 6.93 6.79 6.83 21.3M
2025-07-10 7.03 7.04 6.83 6.88 22.5M
2025-07-09 7.00 7.10 6.89 6.93 37.0M
2025-07-08 7.00 7.05 6.89 7.02 42.8M
2025-07-07 6.60 7.08 6.60 7.07 69.6M
2025-07-04 6.79 6.82 6.58 6.60 22.6M
2025-07-03 6.72 6.91 6.72 6.76 21.9M
2025-07-02 6.84 6.90 6.67 6.75 31.4M
2025-07-01 6.83 6.98 6.77 6.90 41.9M
2025-06-30 6.46 6.95 6.46 6.86 48.0M
2025-06-27 6.50 6.56 6.42 6.46 25.8M
2025-06-26 6.34 6.63 6.31 6.47 40.1M
2025-06-25 6.22 6.34 6.16 6.32 28.9M
2025-06-24 6.12 6.22 6.09 6.20 18.6M
2025-06-23 5.99 6.17 5.95 6.13 17.0M
2025-06-20 6.07 6.14 6.01 6.01 17.1M
2025-06-19 6.32 6.33 6.05 6.07 31.0M
2025-06-18 6.41 6.45 6.27 6.38 26.3M
2025-06-17 6.60 6.66 6.32 6.39 39.1M
2025-06-16 6.56 6.75 6.39 6.68 28.5M
2025-06-13 6.65 6.87 6.56 6.63 35.1M
2025-06-12 6.96 6.97 6.68 6.71 49.9M
2025-06-11 7.12 7.13 6.87 7.06 66.6M
2025-06-10 6.66 7.58 6.54 7.29 99.7M
2025-06-09 6.69 6.95 6.60 6.74 61.6M
2025-06-06 6.57 7.13 6.47 6.60 86.8M
2025-06-05 6.11 6.72 6.10 6.56 78.8M
2025-06-04 6.02 6.15 5.97 6.06 19.4M
2025-06-03 5.90 6.09 5.90 5.98 18.9M
2025-05-30 6.11 6.15 5.91 5.93 23.9M
2025-05-29 5.78 6.25 5.78 6.09 44.7M
2025-05-28 5.93 5.97 5.78 5.81 16.4M
2025-05-27 5.98 5.99 5.86 5.95 18.0M
2025-05-26 5.74 5.97 5.67 5.95 24.1M
2025-05-23 6.00 6.00 5.70 5.70 28.7M
2025-05-22 5.74 6.19 5.71 5.96 53.1M
2025-05-21 5.85 5.89 5.66 5.73 22.6M
2025-05-20 5.89 5.92 5.82 5.85 19.4M
2025-05-19 5.90 5.95 5.81 5.89 21.6M
2025-05-16 5.83 6.02 5.79 5.94 25.3M
2025-05-15 5.83 5.99 5.76 5.88 30.1M
2025-05-14 5.96 6.10 5.84 5.86 37.7M
2025-05-13 6.49 6.49 6.00 6.07 64.3M
2025-05-12 5.81 6.58 5.81 6.49 80.1M
2025-05-09 5.85 6.42 5.69 6.05 66.2M
2025-05-08 5.63 5.96 5.60 5.89 31.3M
2025-05-07 5.56 5.65 5.44 5.63 20.8M
2025-05-06 5.31 5.49 5.25 5.49 15.0M
2025-04-30 5.14 5.29 5.14 5.26 12.2M
2025-04-29 5.08 5.31 5.03 5.18 15.9M
2025-04-28 5.29 5.31 5.03 5.04 16.0M
2025-04-25 4.89 5.11 4.87 5.04 13.0M
2025-04-24 4.93 4.94 4.83 4.90 8.4M
2025-04-23 4.89 4.94 4.83 4.91 11.5M
2025-04-22 4.77 4.87 4.77 4.83 9.3M
2025-04-21 4.69 4.84 4.66 4.81 11.4M
2025-04-18 4.67 4.97 4.62 4.73 14.9M
2025-04-17 4.69 4.78 4.66 4.69 10.2M
2025-04-16 4.85 4.86 4.62 4.70 9.1M
2025-04-15 4.86 4.90 4.80 4.85 9.8M
2025-04-14 4.80 4.89 4.77 4.81 10.1M
2025-04-11 4.55 4.74 4.55 4.69 11.1M
2025-04-10 4.56 4.71 4.50 4.60 16.7M
2025-04-09 4.18 4.50 3.88 4.46 20.6M
2025-04-08 4.16 4.48 4.16 4.32 14.1M
2025-04-07 4.97 4.98 4.20 4.20 21.8M
2025-04-03 5.26 5.31 5.19 5.25 6.1M
2025-04-02 5.27 5.35 5.25 5.27 5.3M
2025-04-01 5.25 5.35 5.23 5.29 7.9M
2025-03-31 5.27 5.29 5.13 5.22 8.8M
2025-03-28 5.37 5.45 5.29 5.31 8.7M
2025-03-27 5.45 5.48 5.35 5.40 8.0M
2025-03-26 5.40 5.53 5.39 5.49 9.8M
2025-03-25 5.44 5.54 5.40 5.43 11.2M
2025-03-24 5.81 5.82 5.31 5.44 19.3M
2025-03-21 5.91 5.91 5.76 5.78 12.3M
2025-03-20 5.91 6.00 5.85 5.92 12.6M
2025-03-19 5.98 6.03 5.87 5.92 17.3M
2025-03-18 5.89 6.00 5.85 5.96 22.1M
2025-03-17 5.78 5.87 5.76 5.84 11.3M
2025-03-14 5.73 5.80 5.66 5.79 12.1M
2025-03-13 5.88 5.88 5.65 5.73 15.6M
2025-03-12 5.87 5.97 5.85 5.89 15.1M
2025-03-11 5.72 5.84 5.64 5.83 10.8M
2025-03-10 5.74 5.89 5.73 5.78 10.7M
2025-03-07 5.86 5.89 5.71 5.74 15.7M
2025-03-06 5.87 5.91 5.80 5.90 12.0M
2025-03-05 5.95 5.95 5.74 5.84 10.8M
2025-03-04 5.81 5.93 5.74 5.92 13.7M
2025-03-03 5.81 5.94 5.74 5.78 14.3M
2025-02-28 6.00 6.02 5.74 5.77 21.8M
2025-02-27 6.17 6.20 6.01 6.10 19.6M
2025-02-26 6.20 6.24 6.13 6.19 11.8M
2025-02-25 6.08 6.29 6.01 6.16 17.3M
2025-02-24 6.07 6.14 6.02 6.13 12.7M
2025-02-21 6.13 6.18 6.01 6.10 13.7M
2025-02-20 6.08 6.26 5.99 6.15 16.8M
2025-02-19 5.99 6.05 5.93 6.05 10.2M
2025-02-18 6.13 6.21 5.90 5.93 14.9M
2025-02-17 6.08 6.18 6.07 6.13 12.0M
2025-02-14 6.09 6.13 6.02 6.06 11.3M
2025-02-13 6.16 6.20 6.08 6.08 14.6M
2025-02-12 6.17 6.25 6.10 6.17 15.7M
2025-02-11 6.20 6.20 6.05 6.15 15.9M
2025-02-10 6.18 6.22 6.11 6.20 14.9M
2025-02-07 5.89 6.20 5.89 6.16 25.0M
2025-02-06 5.80 5.90 5.69 5.89 12.9M
2025-02-05 5.62 5.78 5.56 5.75 14.6M
2025-01-27 5.73 5.81 5.51 5.51 10.2M
2025-01-24 5.56 5.65 5.46 5.62 13.0M
2025-01-23 5.74 5.86 5.56 5.56 20.0M
2025-01-22 5.98 6.06 5.65 5.66 29.6M
2025-01-21 5.80 6.59 5.80 6.01 52.0M
2025-01-20 5.65 5.77 5.54 5.71 12.1M
2025-01-17 5.72 5.72 5.59 5.63 9.0M
2025-01-16 5.70 5.82 5.67 5.72 10.9M
2025-01-15 5.70 5.75 5.61 5.67 11.8M
2025-01-14 5.45 5.70 5.45 5.70 13.9M
2025-01-13 5.25 5.42 5.12 5.42 12.0M
2025-01-10 5.60 5.64 5.32 5.33 12.2M
2025-01-09 5.58 5.65 5.55 5.60 9.5M
2025-01-08 5.59 5.66 5.41 5.60 12.0M
2025-01-07 5.43 5.63 5.43 5.62 12.5M
2025-01-06 5.43 5.54 5.24 5.42 12.9M
2025-01-03 5.83 5.87 5.45 5.45 13.8M
2025-01-02 5.80 6.00 5.74 5.78 12.7M