| 股票名称 | 代码 300427 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | *ST红相 | 2024-05-10 五 | 4.22 | 4.22 | 4.23 | 4.26 | 4.18 | 0.24% | 0.77% | 26736 | 1128万 | 14.67 | 16.31 | -3.05 | | 2 | *ST红相 | 2024-05-09 四 | 4.24 | 4.20 | 4.22 | 4.28 | 4.19 | 0.48% | 0.83% | 28629 | 1212万 | 14.64 | 16.27 | -3.05 | | 3 | *ST红相 | 2024-05-08 三 | 4.30 | 4.34 | 4.20 | 4.34 | 4.17 | -3.23% | 1.39% | 48326 | 2053万 | 14.57 | 16.19 | -3.03 | | 4 | *ST红相 | 2024-05-06 一 | 4.37 | 4.42 | 4.31 | 4.38 | 4.14 | -2.49% | 2.43% | 84416 | 3591万 | 14.95 | 16.61 | -3.11 | | 5 | *ST红相 | 2024-04-30 二 | 4.45 | 4.47 | 4.42 | 4.53 | 4.37 | -1.12% | 3.38% | 117304 | 5232万 | 15.33 | 17.04 | -3.19 | | 6 | *ST红相 | 2024-04-29 一 | 4.80 | 4.65 | 4.47 | 5.05 | 4.45 | -3.87% | 6.97% | 241639 | 11271万 | 15.5 | 17.23 | -3.23 | | 7 | *ST红相 | 2024-04-26 五 | 4.16 | 4.22 | 4.65 | 4.67 | 4.16 | 10.19% | 3.33% | 115449 | 5201万 | 16.13 | 17.92 | -30.41 | | 8 | *ST红相 | 2024-04-25 四 | 4.30 | 4.33 | 4.22 | 4.35 | 4.18 | -2.54% | 2.44% | 84488 | 3601万 | 14.64 | 16.27 | -27.6 | | 9 | *ST红相 | 2024-04-24 三 | 4.33 | 4.31 | 4.33 | 4.34 | 4.25 | 0.46% | 1.27% | 44220 | 1902万 | 15.02 | 16.69 | -28.32 | | 10 | *ST红相 | 2024-04-23 二 | 4.33 | 4.32 | 4.31 | 4.40 | 4.26 | -0.23% | 1.21% | 41988 | 1808万 | 14.95 | 16.61 | -28.19 | | 11 | *ST红相 | 2024-04-22 一 | 4.33 | 4.32 | 4.32 | 4.34 | 4.15 | 0.00% | 1.50% | 51927 | 2197万 | 14.98 | 16.65 | -28.25 | | 12 | *ST红相 | 2024-04-19 五 | 4.30 | 4.35 | 4.32 | 4.56 | 4.20 | -0.69% | 2.34% | 81195 | 3544万 | 14.98 | 16.65 | -28.25 | | 13 | *ST红相 | 2024-04-18 四 | 4.04 | 4.05 | 4.35 | 4.38 | 4.00 | 7.41% | 1.96% | 68126 | 2910万 | 15.09 | 16.77 | -28.45 | | 14 | *ST红相 | 2024-04-17 三 | 3.87 | 3.85 | 4.05 | 4.10 | 3.87 | 5.19% | 1.48% | 51205 | 2074万 | 14.05 | 15.61 | -26.49 | | 15 | *ST红相 | 2024-04-16 二 | 4.22 | 4.26 | 3.85 | 4.29 | 3.82 | -9.62% | 2.03% | 70576 | 2829万 | 13.35 | 14.84 | -25.18 | | 16 | *ST红相 | 2024-04-15 一 | 4.18 | 4.26 | 4.26 | 4.36 | 4.16 | 0.00% | 2.19% | 76091 | 3239万 | 14.78 | 16.42 | -27.86 | | 17 | *ST红相 | 2024-04-12 五 | 4.11 | 4.12 | 4.26 | 4.35 | 4.11 | 3.40% | 1.63% | 56428 | 2387万 | 14.78 | 16.42 | -27.86 | | 18 | *ST红相 | 2024-04-11 四 | 4.18 | 4.19 | 4.12 | 4.23 | 4.11 | -1.67% | 1.22% | 42385 | 1762万 | 14.29 | 15.88 | -26.95 | | 19 | *ST红相 | 2024-04-10 三 | 4.26 | 4.29 | 4.19 | 4.31 | 4.09 | -2.33% | 2.29% | 79546 | 3346万 | 14.53 | 16.15 | -27.4 | | 20 | *ST红相 | 2024-04-09 二 | 4.19 | 4.25 | 4.29 | 4.40 | 4.15 | 0.94% | 2.58% | 89653 | 3847万 | 14.88 | 16.54 | -28.06 | | 21 | *ST红相 | 2024-04-08 一 | 4.30 | 4.12 | 4.25 | 4.49 | 4.22 | 3.16% | 3.37% | 116950 | 5103万 | 14.74 | 16.38 | -27.8 | | 22 | *ST红相 | 2024-04-03 三 | 4.16 | 4.17 | 4.12 | 4.29 | 4.05 | -1.20% | 1.66% | 57474 | 2380万 | 14.29 | 15.88 | -26.95 | | 23 | *ST红相 | 2024-04-02 二 | 3.93 | 3.93 | 4.17 | 4.26 | 3.89 | 6.11% | 2.23% | 77186 | 3158万 | 14.46 | 16.07 | -27.27 | | 24 | *ST红相 | 2024-04-01 一 | 3.79 | 3.85 | 3.93 | 3.95 | 3.79 | 2.08% | 1.70% | 59045 | 2303万 | 13.64 | 15.15 | -25.7 | | 25 | *ST红相 | 2024-03-29 五 | 3.73 | 3.68 | 3.85 | 3.86 | 3.68 | 4.62% | 1.65% | 57216 | 2158万 | 13.36 | 14.84 | -25.18 | | 26 | *ST红相 | 2024-03-28 四 | 3.58 | 3.57 | 3.68 | 3.71 | 3.58 | 3.08% | 1.28% | 44558 | 1633万 | 12.77 | 14.18 | -24.07 | | 27 | *ST红相 | 2024-03-27 三 | 3.72 | 3.77 | 3.57 | 3.75 | 3.57 | -5.31% | 1.22% | 42419 | 1544万 | 12.39 | 13.76 | -23.35 | | 28 | *ST红相 | 2024-03-26 二 | 3.65 | 3.65 | 3.77 | 3.77 | 3.63 | 3.29% | 1.03% | 35689 | 1317万 | 13.08 | 14.53 | -24.66 | | 29 | *ST红相 | 2024-03-25 一 | 3.70 | 3.67 | 3.65 | 3.74 | 3.64 | -0.54% | 1.07% | 36983 | 1361万 | 12.66 | 14.07 | -23.87 | | 30 | *ST红相 | 2024-03-22 五 | 3.78 | 3.81 | 3.67 | 3.79 | 3.67 | -3.67% | 1.59% | 55215 | 2052万 | 12.73 | 14.15 | -24 | | 31 | *ST红相 | 2024-03-21 四 | 3.84 | 3.87 | 3.81 | 3.87 | 3.73 | -1.55% | 2.06% | 71416 | 2711万 | 13.22 | 14.69 | -24.92 | | 32 | *ST红相 | 2024-03-20 三 | 3.88 | 3.87 | 3.87 | 3.88 | 3.83 | 0.00% | 1.45% | 50458 | 1947万 | 13.43 | 14.92 | -25.31 | | 33 | *ST红相 | 2024-03-19 二 | 3.90 | 3.90 | 3.87 | 3.94 | 3.86 | -0.77% | 1.53% | 52949 | 2064万 | 13.43 | 14.92 | -25.31 | | 34 | *ST红相 | 2024-03-18 一 | 3.89 | 3.91 | 3.90 | 3.92 | 3.84 | -0.26% | 1.59% | 55336 | 2151万 | 13.53 | 15.03 | -25.51 | | 35 | *ST红相 | 2024-03-15 五 | 3.87 | 3.87 | 3.91 | 3.93 | 3.82 | 1.03% | 1.43% | 49667 | 1932万 | 13.57 | 15.07 | -25.57 | | 36 | *ST红相 | 2024-03-14 四 | 3.85 | 3.86 | 3.87 | 3.94 | 3.81 | 0.26% | 1.66% | 57495 | 2228万 | 13.43 | 14.92 | -25.31 | | 37 | *ST红相 | 2024-03-08 五 | 3.64 | 3.65 | 3.80 | 3.86 | 3.64 | 4.11% | 2.27% | 78689 | 2966万 | 13.18 | 14.65 | -24.85 | | 38 | *ST红相 | 2024-03-07 四 | 3.75 | 3.82 | 3.65 | 3.81 | 3.64 | -4.45% | 3.04% | 105487 | 3931万 | 12.66 | 14.07 | -23.87 | | 39 | *ST红相 | 2024-03-06 三 | 3.61 | 3.73 | 3.82 | 3.91 | 3.61 | 2.41% | 3.81% | 132306 | 5030万 | 13.25 | 14.72 | -24.98 | | 40 | *ST红相 | 2024-03-05 二 | 3.89 | 3.90 | 3.73 | 3.93 | 3.69 | -4.36% | 4.26% | 147803 | 5578万 | 12.94 | 14.38 | -24.4 | | 41 | *ST红相 | 2024-03-04 一 | 4.08 | 4.13 | 3.90 | 4.08 | 3.82 | -5.57% | 5.29% | 183519 | 7184万 | 13.53 | 15.03 | -25.51 | | 42 | *ST红相 | 2024-03-01 五 | 4.35 | 4.50 | 4.13 | 4.40 | 4.10 | -8.22% | 8.47% | 273959 | 11660万 | 13.35 | 14.94 | -25.35 | | 43 | *ST红相 | 2024-02-29 四 | 4.26 | 4.42 | 4.50 | 4.68 | 4.18 | 1.81% | 12.08% | 390416 | 17383万 | 14.55 | 16.28 | -27.63 | | 44 | *ST红相 | 2024-02-28 三 | 4.42 | 3.68 | 4.42 | 4.42 | 4.39 | 20.11% | 5.44% | 175924 | 7775万 | 14.29 | 15.99 | -27.13 | | 45 | *ST红相 | 2024-02-27 二 | 3.60 | 3.69 | 3.68 | 3.72 | 3.57 | -0.27% | 3.46% | 111918 | 4089万 | 11.9 | 13.31 | -22.59 | | 46 | *ST红相 | 2024-02-26 一 | 3.59 | 3.57 | 3.69 | 3.69 | 3.40 | 3.36% | 4.74% | 153382 | 5443万 | 11.93 | 13.35 | -22.65 | | 47 | *ST红相 | 2024-02-23 五 | 3.39 | 3.34 | 3.57 | 3.66 | 3.34 | 6.89% | 5.01% | 161929 | 5626万 | 11.54 | 12.92 | -21.92 | | 48 | *ST红相 | 2024-02-22 四 | 3.28 | 3.32 | 3.34 | 3.35 | 3.21 | 0.60% | 4.10% | 132484 | 4348万 | 10.8 | 12.08 | -20.5 | | 49 | *ST红相 | 2024-02-21 三 | 3.16 | 3.20 | 3.32 | 3.55 | 3.13 | 3.75% | 4.32% | 139540 | 4659万 | 10.73 | 12.01 | -20.38 | | 50 | *ST红相 | 2024-02-20 二 | 3.18 | 3.22 | 3.20 | 3.25 | 3.06 | -0.62% | 3.82% | 123538 | 3871万 | 10.35 | 11.58 | -19.64 | | 51 | *ST红相 | 2024-02-19 一 | 3.05 | 3.02 | 3.22 | 3.29 | 2.97 | 6.62% | 3.57% | 115284 | 3551万 | 10.41 | 11.65 | -19.77 | | 52 | *ST红相 | 2024-02-08 四 | 2.82 | 2.85 | 3.02 | 3.05 | 2.74 | 5.96% | 3.47% | 112046 | 3224万 | 9.76 | 10.93 | -18.54 | | 53 | *ST红相 | 2024-02-07 三 | 2.95 | 3.07 | 2.85 | 3.04 | 2.80 | -7.17% | 4.08% | 132019 | 3825万 | 9.21 | 10.31 | -17.5 | | 54 | *ST红相 | 2024-02-06 二 | 2.63 | 2.65 | 3.07 | 3.18 | 2.53 | 15.85% | 5.98% | 193395 | 5907万 | 9.93 | 11.11 | -18.85 | | 55 | *ST红相 | 2024-02-05 一 | 3.00 | 3.03 | 2.65 | 3.01 | 2.56 | -12.54% | 3.67% | 118594 | 3235万 | 8.57 | 9.59 | -16.27 | | 56 | *ST红相 | 2024-02-02 五 | 3.27 | 3.25 | 3.03 | 3.38 | 2.96 | -6.77% | 3.64% | 117532 | 3690万 | 9.8 | 10.96 | -18.6 | | 57 | *ST红相 | 2024-02-01 四 | 3.49 | 3.78 | 3.25 | 3.69 | 3.19 | -14.02% | 5.59% | 180779 | 6144万 | 10.51 | 11.76 | -19.95 | | 58 | *ST红相 | 2024-01-31 三 | 3.95 | 4.72 | 3.78 | 4.10 | 3.78 | -19.92% | 3.31% | 106976 | 4162万 | 12.22 | 13.68 | -23.21 | | 59 | *ST红相 | 2024-01-30 二 | 5.04 | 5.04 | 4.72 | 5.04 | 4.71 | -6.35% | 1.35% | 43568 | 2115万 | 15.26 | 17.08 | -28.98 | | 60 | *ST红相 | 2024-01-29 一 | 5.35 | 5.35 | 5.04 | 5.36 | 5.00 | -5.79% | 1.34% | 43252 | 2214万 | 16.29 | 18.23 | -30.94 | | 61 | *ST红相 | 2024-01-26 五 | 5.41 | 5.44 | 5.35 | 5.55 | 5.34 | -1.65% | 0.86% | 27865 | 1515万 | 17.3 | 19.36 | -32.84 | | 62 | *ST红相 | 2024-01-25 四 | 5.36 | 5.36 | 5.44 | 5.48 | 5.25 | 1.49% | 1.28% | 41314 | 2212万 | 17.59 | 19.68 | -33.4 | | 63 | *ST红相 | 2024-01-24 三 | 5.23 | 5.24 | 5.36 | 5.50 | 5.22 | 2.29% | 1.51% | 48873 | 2617万 | 17.33 | 19.39 | -32.9 | | 64 | *ST红相 | 2024-01-23 二 | 5.14 | 5.15 | 5.24 | 5.27 | 5.11 | 1.75% | 0.90% | 29220 | 1521万 | 16.94 | 18.96 | -32.17 | | 65 | *ST红相 | 2024-01-22 一 | 5.59 | 5.65 | 5.15 | 5.60 | 5.15 | -8.85% | 1.83% | 59142 | 3155万 | 16.65 | 18.63 | -31.62 | | 66 | *ST红相 | 2024-01-19 五 | 5.85 | 5.85 | 5.65 | 5.90 | 5.65 | -3.42% | 0.79% | 25698 | 1478万 | 18.27 | 20.44 | -34.68 | | 67 | *ST红相 | 2024-01-18 四 | 5.90 | 5.98 | 5.85 | 5.92 | 5.74 | -2.17% | 1.14% | 36932 | 2148万 | 18.91 | 21.17 | -35.91 | | 68 | *ST红相 | 2024-01-17 三 | 6.05 | 6.06 | 5.98 | 6.18 | 5.84 | -1.32% | 1.84% | 59446 | 3549万 | 19.33 | 21.64 | -36.71 | | 69 | *ST红相 | 2024-01-16 二 | 6.05 | 6.07 | 6.06 | 6.16 | 6.03 | -0.16% | 0.63% | 20238 | 1232万 | 19.59 | 21.93 | -37.2 | | 70 | *ST红相 | 2024-01-15 一 | 6.13 | 6.12 | 6.07 | 6.14 | 6.03 | -0.82% | 0.35% | 11219 | 682万 | 19.62 | 21.96 | -37.26 | | 71 | *ST红相 | 2024-01-12 五 | 6.16 | 6.16 | 6.12 | 6.20 | 6.11 | -0.65% | 0.43% | 14023 | 863万 | 19.79 | 22.14 | -37.57 | | 72 | *ST红相 | 2024-01-11 四 | 6.10 | 6.12 | 6.16 | 6.22 | 6.09 | 0.65% | 0.54% | 17460 | 1075万 | 19.92 | 22.29 | -37.82 | | 73 | *ST红相 | 2024-01-10 三 | 6.24 | 6.26 | 6.12 | 6.25 | 6.09 | -2.24% | 0.65% | 21149 | 1301万 | 19.79 | 22.14 | -37.57 | | 74 | *ST红相 | 2024-01-09 二 | 6.30 | 6.30 | 6.26 | 6.35 | 6.19 | -0.63% | 0.53% | 17221 | 1078万 | 20.24 | 22.65 | -38.43 | | 75 | *ST红相 | 2024-01-08 一 | 6.35 | 6.38 | 6.30 | 6.40 | 6.29 | -1.25% | 0.42% | 13593 | 862万 | 20.37 | 22.79 | -38.68 | | 76 | *ST红相 | 2024-01-05 五 | 6.54 | 6.55 | 6.38 | 6.55 | 6.33 | -2.60% | 1.14% | 36870 | 2364万 | 20.63 | 23.08 | -39.17 | | 77 | *ST红相 | 2024-01-04 四 | 6.54 | 6.55 | 6.55 | 6.63 | 6.52 | 0.00% | 0.55% | 17815 | 1170万 | 21.18 | 23.7 | -40.21 | | 78 | *ST红相 | 2024-01-03 三 | 6.58 | 6.60 | 6.55 | 6.63 | 6.46 | -0.76% | 0.88% | 28335 | 1850万 | 21.18 | 23.7 | -40.21 | | 79 | *ST红相 | 2024-01-02 二 | 6.67 | 6.70 | 6.60 | 6.71 | 6.59 | -1.49% | 0.95% | 30479 | 2024万 | 21.23 | 23.88 | -40.52 | | 80 | *ST红相 | 2023-12-29 五 | 6.79 | 6.83 | 6.70 | 6.86 | 6.66 | -1.90% | 1.23% | 39468 | 2661万 | 21.56 | 24.24 | -41.13 | | 81 | *ST红相 | 2023-12-28 四 | 6.74 | 6.77 | 6.83 | 6.88 | 6.72 | 0.89% | 1.05% | 33707 | 2299万 | 21.97 | 24.71 | -41.93 | | 82 | *ST红相 | 2023-12-27 三 | 6.81 | 6.83 | 6.77 | 6.83 | 6.67 | -0.88% | 0.67% | 21588 | 1457万 | 21.78 | 24.49 | -41.56 | | 83 | *ST红相 | 2023-12-26 二 | 6.66 | 6.68 | 6.83 | 7.00 | 6.63 | 2.25% | 1.24% | 39824 | 2738万 | 21.97 | 24.71 | -41.93 | | 84 | *ST红相 | 2023-12-25 一 | 6.54 | 6.69 | 6.68 | 6.75 | 6.54 | -0.15% | 0.66% | 21124 | 1405万 | 21.49 | 24.17 | -41.01 | | 85 | *ST红相 | 2023-12-22 五 | 6.44 | 6.44 | 6.69 | 6.75 | 6.28 | 3.88% | 1.60% | 51562 | 3362万 | 21.52 | 24.2 | -41.07 | | 86 | *ST红相 | 2023-12-21 四 | 6.42 | 6.42 | 6.44 | 6.51 | 6.28 | 0.31% | 1.14% | 36601 | 2343万 | 20.72 | 23.3 | -39.53 | | 87 | *ST红相 | 2023-12-20 三 | 6.42 | 6.44 | 6.42 | 6.51 | 6.41 | -0.31% | 0.68% | 22011 | 1419万 | 20.65 | 23.23 | -39.41 | | 88 | *ST红相 | 2023-12-19 二 | 6.39 | 6.42 | 6.44 | 6.50 | 6.26 | 0.31% | 1.19% | 38438 | 2450万 | 20.72 | 23.3 | -39.53 | | 89 | *ST红相 | 2023-12-18 一 | 6.76 | 6.78 | 6.42 | 6.81 | 6.37 | -5.31% | 1.91% | 61344 | 4009万 | 20.65 | 23.23 | -39.41 | | 90 | *ST红相 | 2023-12-15 五 | 6.94 | 6.93 | 6.78 | 6.96 | 6.76 | -2.16% | 0.81% | 25982 | 1777万 | 21.81 | 24.53 | -41.62 | | 91 | *ST红相 | 2023-12-14 四 | 6.94 | 6.94 | 6.93 | 7.02 | 6.85 | -0.14% | 0.67% | 21441 | 1479万 | 22.29 | 25.07 | -42.54 | | 92 | *ST红相 | 2023-12-13 三 | 6.87 | 6.85 | 6.94 | 7.10 | 6.82 | 1.31% | 1.29% | 41490 | 2896万 | 22.33 | 25.11 | -42.6 | | 93 | *ST红相 | 2023-12-12 二 | 6.89 | 6.89 | 6.85 | 6.89 | 6.82 | -0.58% | 0.56% | 18151 | 1242万 | 22.04 | 24.78 | -42.05 | | 94 | *ST红相 | 2023-12-11 一 | 6.79 | 6.78 | 6.89 | 6.89 | 6.66 | 1.62% | 0.70% | 22546 | 1525万 | 22.17 | 24.93 | -42.3 | | 95 | *ST红相 | 2023-12-08 五 | 6.76 | 6.73 | 6.78 | 6.95 | 6.74 | 0.74% | 0.96% | 30730 | 2100万 | 21.81 | 24.53 | -41.62 | | 96 | *ST红相 | 2023-12-07 四 | 6.84 | 6.85 | 6.73 | 6.86 | 6.73 | -1.75% | 0.89% | 28577 | 1935万 | 21.65 | 24.35 | -41.31 | | 97 | *ST红相 | 2023-12-06 三 | 7.04 | 6.98 | 6.85 | 7.06 | 6.83 | -1.86% | 1.44% | 46394 | 3210万 | 22.04 | 24.78 | -42.05 | | 98 | *ST红相 | 2023-12-05 二 | 7.04 | 7.03 | 6.98 | 7.11 | 6.98 | -0.71% | 1.20% | 38717 | 2719万 | 22.46 | 25.25 | -42.85 | | 99 | *ST红相 | 2023-12-04 一 | 7.12 | 7.13 | 7.03 | 7.17 | 7.03 | -1.40% | 0.84% | 27019 | 1912万 | 22.62 | 25.43 | -43.16 | | 100 | *ST红相 | 2023-12-01 五 | 7.02 | 7.00 | 7.13 | 7.14 | 7.02 | 1.86% | 1.13% | 36263 | 2567万 | 22.94 | 25.79 | -43.77 | | 101 | *ST红相 | 2023-11-30 四 | 7.00 | 6.99 | 7.00 | 7.08 | 6.96 | 0.14% | 1.14% | 36595 | 2566万 | 22.52 | 25.32 | -42.97 | | 102 | *ST红相 | 2023-11-29 三 | 7.24 | 7.29 | 6.99 | 7.28 | 6.96 | -4.12% | 2.08% | 66943 | 4748万 | 22.49 | 25.29 | -42.91 | | 103 | *ST红相 | 2023-11-28 二 | 7.38 | 7.40 | 7.29 | 7.46 | 7.19 | -1.49% | 1.92% | 61895 | 4505万 | 23.45 | 26.37 | -44.75 | | 104 | *ST红相 | 2023-11-24 五 | 7.63 | 7.53 | 7.51 | 7.74 | 7.41 | -0.27% | 2.98% | 95961 | 7237万 | 24.16 | 27.17 | -46.1 | | 105 | *ST红相 | 2023-11-23 四 | 7.01 | 6.97 | 7.53 | 7.58 | 7.01 | 8.03% | 5.47% | 176012 | 13038万 | 24.22 | 27.24 | -46.22 | | 106 | *ST红相 | 2023-11-22 三 | 7.02 | 7.05 | 6.97 | 7.16 | 6.96 | -1.13% | 1.43% | 45927 | 3238万 | 22.42 | 25.21 | -42.78 | | 107 | *ST红相 | 2023-11-21 二 | 6.90 | 6.92 | 7.05 | 7.17 | 6.90 | 1.88% | 1.68% | 54060 | 3823万 | 22.68 | 25.5 | -43.27 | | 108 | *ST红相 | 2023-11-20 一 | 6.76 | 6.76 | 6.92 | 7.01 | 6.73 | 2.37% | 1.34% | 43143 | 2977万 | 22.26 | 25.03 | -42.48 | | 109 | *ST红相 | 2023-11-17 五 | 6.63 | 6.63 | 6.76 | 6.82 | 6.61 | 1.96% | 1.85% | 59598 | 4006万 | 21.75 | 24.45 | -41.49 | | 110 | *ST红相 | 2023-11-16 四 | 6.65 | 6.67 | 6.63 | 6.72 | 6.48 | -0.60% | 1.55% | 49900 | 3288万 | 21.33 | 23.98 | -40.7 | | 111 | *ST红相 | 2023-11-15 三 | 6.62 | 6.60 | 6.67 | 6.67 | 6.58 | 1.06% | 0.95% | 30530 | 2022万 | 21.46 | 24.13 | -40.94 | | 112 | *ST红相 | 2023-11-14 二 | 6.55 | 6.56 | 6.60 | 6.64 | 6.54 | 0.61% | 0.82% | 26279 | 1733万 | 21.23 | 23.88 | -40.51 | | 113 | *ST红相 | 2023-11-13 一 | 6.66 | 6.66 | 6.56 | 6.68 | 6.54 | -1.50% | 1.33% | 42914 | 2827万 | 21.1 | 23.73 | -40.27 | | 114 | *ST红相 | 2023-11-10 五 | 6.42 | 6.48 | 6.66 | 6.83 | 6.42 | 2.78% | 2.63% | 84495 | 5617万 | 21.42 | 24.09 | -40.88 | | 115 | *ST红相 | 2023-11-09 四 | 6.57 | 6.57 | 6.48 | 6.57 | 6.45 | -1.37% | 1.30% | 41658 | 2710万 | 20.84 | 23.44 | -39.78 | | 116 | *ST红相 | 2023-11-08 三 | 6.61 | 6.59 | 6.57 | 6.64 | 6.53 | -0.30% | 1.50% | 48263 | 3173万 | 21.13 | 23.77 | -40.33 | | 117 | *ST红相 | 2023-11-07 二 | 6.40 | 6.40 | 6.59 | 6.61 | 6.40 | 2.97% | 1.99% | 64107 | 4196万 | 21.2 | 23.84 | -40.45 | | 118 | *ST红相 | 2023-11-06 一 | 6.36 | 6.35 | 6.40 | 6.43 | 6.36 | 0.79% | 1.27% | 40758 | 2607万 | 20.59 | 23.15 | -39.28 | | 119 | *ST红相 | 2023-11-03 五 | 6.36 | 6.35 | 6.35 | 6.45 | 6.34 | 0.00% | 0.96% | 30840 | 1967万 | 20.43 | 22.97 | -38.98 | | 120 | *ST红相 | 2023-11-02 四 | 6.31 | 6.30 | 6.35 | 6.45 | 6.30 | 0.79% | 1.53% | 49371 | 3152万 | 20.43 | 22.97 | -38.98 | | 121 | *ST红相 | 2023-11-01 三 | 6.29 | 6.30 | 6.30 | 6.37 | 6.27 | 0.00% | 0.78% | 25131 | 1587万 | 20.27 | 22.79 | -38.67 | | 122 | *ST红相 | 2023-10-31 二 | 6.30 | 6.32 | 6.30 | 6.33 | 6.23 | -0.32% | 1.03% | 33045 | 2072万 | 20.27 | 22.79 | -38.67 | | 123 | *ST红相 | 2023-10-30 一 | 6.12 | 6.20 | 6.32 | 6.37 | 6.07 | 1.94% | 1.42% | 45706 | 2863万 | 20.33 | 22.86 | -38.79 | | 124 | *ST红相 | 2023-10-27 五 | 6.01 | 6.14 | 6.20 | 6.24 | 5.97 | 0.98% | 1.76% | 56727 | 3471万 | 19.94 | 22.43 | -38.06 | | 125 | *ST红相 | 2023-10-26 四 | 6.18 | 6.21 | 6.14 | 6.20 | 5.97 | -1.13% | 1.43% | 46130 | 2804万 | 19.75 | 22.21 | 48.87 | | 126 | *ST红相 | 2023-10-25 三 | 6.18 | 6.19 | 6.21 | 6.29 | 6.18 | 0.32% | 1.04% | 33552 | 2093万 | 19.98 | 22.47 | 49.42 | | 127 | *ST红相 | 2023-10-24 二 | 6.00 | 6.01 | 6.19 | 6.22 | 5.96 | 3.00% | 1.48% | 47650 | 2905万 | 19.91 | 22.39 | 49.27 | | 128 | *ST红相 | 2023-10-23 一 | 6.32 | 6.37 | 6.01 | 6.35 | 5.95 | -5.65% | 1.94% | 62347 | 3801万 | 19.33 | 21.74 | 47.83 | | 129 | *ST红相 | 2023-10-20 五 | 6.20 | 6.29 | 6.37 | 6.41 | 6.19 | 1.27% | 1.54% | 49572 | 3138万 | 20.49 | 23.04 | 50.7 | | 130 | *ST红相 | 2023-10-19 四 | 6.26 | 6.22 | 6.29 | 6.53 | 6.25 | 1.13% | 1.86% | 59913 | 3840万 | 20.23 | 22.75 | 50.06 | | 131 | *ST红相 | 2023-10-18 三 | 6.49 | 6.55 | 6.22 | 6.50 | 6.20 | -5.04% | 2.08% | 66955 | 4228万 | 20.01 | 22.5 | 49.5 | | 132 | *ST红相 | 2023-10-17 二 | 6.77 | 6.87 | 6.55 | 6.82 | 6.54 | -4.66% | 2.44% | 78531 | 5237万 | 21.07 | 23.7 | 52.13 | | 133 | *ST红相 | 2023-10-16 一 | 6.60 | 6.62 | 6.87 | 6.99 | 6.39 | 3.78% | 3.78% | 121446 | 8172万 | 22.1 | 24.85 | 54.68 | | 134 | *ST红相 | 2023-10-13 五 | 6.58 | 6.61 | 6.62 | 6.66 | 6.55 | 0.15% | 1.35% | 43319 | 2862万 | 21.29 | 23.95 | 52.69 | | 135 | *ST红相 | 2023-10-12 四 | 6.81 | 6.82 | 6.61 | 6.82 | 6.57 | -3.08% | 1.97% | 63508 | 4220万 | 21.26 | 23.91 | 52.61 | | 136 | *ST红相 | 2023-10-11 三 | 6.84 | 6.82 | 6.82 | 6.86 | 6.80 | 0.00% | 1.00% | 32071 | 2187万 | 21.94 | 24.67 | 54.28 | | 137 | *ST红相 | 2023-10-10 二 | 6.78 | 6.81 | 6.82 | 6.84 | 6.78 | 0.15% | 0.92% | 29672 | 2021万 | 21.94 | 24.67 | 54.28 | | 138 | *ST红相 | 2023-10-09 一 | 6.94 | 6.90 | 6.81 | 6.98 | 6.80 | -1.30% | 1.15% | 36940 | 2535万 | 21.91 | 24.64 | 54.2 | | 139 | *ST红相 | 2023-09-28 四 | 6.88 | 6.84 | 6.90 | 6.93 | 6.85 | 0.88% | 0.93% | 29944 | 2065万 | 22.2 | 24.96 | 54.92 | | 140 | *ST红相 | 2023-09-27 三 | 6.91 | 6.89 | 6.84 | 6.96 | 6.84 | -0.73% | 0.95% | 30626 | 2112万 | 22 | 24.74 | 54.44 | | 141 | *ST红相 | 2023-09-26 二 | 6.99 | 6.98 | 6.89 | 7.03 | 6.89 | -1.29% | 1.09% | 35013 | 2429万 | 22.16 | 24.93 | 54.84 | | 142 | *ST红相 | 2023-09-25 一 | 7.09 | 7.24 | 6.98 | 7.12 | 6.96 | -3.59% | 2.07% | 66732 | 4681万 | 22.45 | 25.25 | 55.55 | | 143 | *ST红相 | 2023-09-22 五 | 7.28 | 7.13 | 7.24 | 7.48 | 7.18 | 1.54% | 3.11% | 99966 | 7310万 | 23.29 | 26.19 | 57.62 | | 144 | *ST红相 | 2023-09-21 四 | 7.10 | 7.10 | 7.13 | 7.27 | 7.07 | 0.42% | 1.62% | 52144 | 3728万 | 22.94 | 25.79 | 56.75 | | 145 | *ST红相 | 2023-09-20 三 | 7.08 | 7.13 | 7.10 | 7.21 | 6.99 | -0.42% | 2.05% | 65793 | 4678万 | 22.84 | 25.68 | 56.51 | | 146 | *ST红相 | 2023-09-19 二 | 6.88 | 6.86 | 7.13 | 7.31 | 6.87 | 3.94% | 3.20% | 102931 | 7354万 | 22.94 | 25.79 | 56.75 | | 147 | *ST红相 | 2023-09-18 一 | 6.80 | 6.84 | 6.86 | 6.94 | 6.80 | 0.29% | 0.93% | 29788 | 2048万 | 22.07 | 24.82 | 54.6 | | 148 | *ST红相 | 2023-09-15 五 | 6.86 | 6.86 | 6.84 | 6.89 | 6.76 | -0.29% | 1.46% | 46936 | 3206万 | 22 | 24.74 | 54.44 | | 149 | *ST红相 | 2023-09-14 四 | 7.02 | 7.04 | 6.86 | 7.05 | 6.82 | -2.56% | 1.57% | 50357 | 3471万 | 22.07 | 24.82 | 54.6 | | 150 | *ST红相 | 2023-09-13 三 | 7.09 | 7.05 | 7.04 | 7.14 | 7.01 | -0.14% | 1.12% | 35925 | 2542万 | 22.65 | 25.47 | 56.03 | | 151 | *ST红相 | 2023-09-12 二 | 7.03 | 7.02 | 7.05 | 7.12 | 7.01 | 0.43% | 0.79% | 25537 | 1804万 | 22.68 | 25.5 | 56.11 | | 152 | *ST红相 | 2023-09-11 一 | 7.00 | 7.03 | 7.02 | 7.05 | 6.98 | -0.14% | 0.77% | 24772 | 1737万 | 22.58 | 25.4 | 55.87 | | 153 | *ST红相 | 2023-09-08 五 | 6.98 | 7.01 | 7.03 | 7.09 | 6.98 | 0.29% | 0.80% | 25796 | 1815万 | 22.61 | 25.43 | 55.95 | | 154 | *ST红相 | 2023-09-07 四 | 7.10 | 7.13 | 7.01 | 7.12 | 7.00 | -1.68% | 1.12% | 35961 | 2540万 | 22.55 | 25.36 | 55.79 | | 155 | *ST红相 | 2023-09-06 三 | 7.06 | 7.10 | 7.13 | 7.14 | 7.05 | 0.42% | 0.72% | 23273 | 1656万 | 22.94 | 25.79 | 56.75 | | 156 | *ST红相 | 2023-09-05 二 | 7.24 | 7.26 | 7.10 | 7.24 | 7.08 | -2.20% | 1.53% | 49191 | 3516万 | 22.84 | 25.68 | 56.51 | | 157 | *ST红相 | 2023-09-04 一 | 7.22 | 7.18 | 7.26 | 7.29 | 7.15 | 1.11% | 1.16% | 37191 | 2690万 | 23.35 | 26.26 | 57.78 | | 158 | *ST红相 | 2023-09-01 五 | 7.06 | 7.06 | 7.18 | 7.19 | 7.03 | 1.70% | 1.30% | 41930 | 2984万 | 23.1 | 25.97 | 57.14 | | 159 | *ST红相 | 2023-08-31 四 | 7.19 | 7.25 | 7.06 | 7.21 | 6.99 | -2.62% | 2.32% | 74546 | 5278万 | 22.71 | 25.54 | 56.19 | | 160 | *ST红相 | 2023-08-30 三 | 7.25 | 7.67 | 7.25 | 7.34 | 7.18 | -5.48% | 3.98% | 128190 | 9277万 | 23.32 | 26.23 | 57.7 | | 161 | *ST红相 | 2023-08-29 二 | 7.16 | 7.17 | 7.67 | 7.68 | 7.16 | 6.97% | 2.43% | 78025 | 5869万 | 24.67 | 27.75 | 33.65 | | 162 | *ST红相 | 2023-08-28 一 | 7.61 | 7.24 | 7.17 | 7.67 | 7.16 | -0.97% | 1.63% | 52397 | 3839万 | 23.06 | 25.94 | 31.46 | | 163 | *ST红相 | 2023-08-25 五 | 7.34 | 7.34 | 7.24 | 7.40 | 7.22 | -1.36% | 1.05% | 33868 | 2476万 | 23.29 | 26.19 | 31.76 | | 164 | *ST红相 | 2023-08-23 三 | 7.59 | 7.62 | 7.42 | 7.60 | 7.39 | -2.62% | 1.26% | 40535 | 3039万 | 23.87 | 26.84 | 32.55 | | 165 | *ST红相 | 2023-08-22 二 | 7.80 | 7.85 | 7.62 | 7.89 | 7.39 | -2.93% | 2.79% | 89721 | 6826万 | 24.51 | 27.57 | 33.43 |
|
行情刷新 | 流通股东
 |
