红太阳（000525）历史行情
以下为红太阳近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 4.410 | 4.440 | 4.470 | 4.400 | 0.050 | 1.139% | 983.54万 | 0.44亿 | 0.885% |
| 2026-10-02 | 4.410 | 4.440 | 4.470 | 4.400 | 0.050 | 1.139% | 983.54万 | 0.44亿 | 0.885% |
| 2026-10-01 | 4.410 | 4.440 | 4.470 | 4.400 | 0.050 | 1.139% | 983.54万 | 0.44亿 | 0.885% |
| 2026-09-30 | 4.410 | 4.440 | 4.470 | 4.400 | 0.050 | 1.139% | 9.84万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.360 | 4.390 | 4.430 | 4.360 | 0.000 | 0.000% | 10.11万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.470 | 4.390 | 4.470 | 4.350 | -0.080 | -1.790% | 10.73万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.520 | 4.470 | 4.560 | 4.460 | -0.070 | -1.542% | 1,222.46万 | 0.55亿 | 1.100% |
| 2026-09-24 | 4.520 | 4.470 | 4.560 | 4.460 | -0.070 | -1.542% | 12.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.660 | 4.540 | 4.670 | 4.520 | -0.130 | -2.784% | 17.75万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.680 | 4.670 | 4.770 | 4.630 | -0.050 | -1.059% | 22.40万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.530 | 4.720 | 4.760 | 4.510 | 0.190 | 4.194% | 22.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.550 | 4.530 | 4.580 | 4.510 | -0.020 | -0.440% | 15.26万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.500 | 4.550 | 4.600 | 4.460 | 0.010 | 0.220% | 18.87万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.480 | 4.540 | 4.590 | 4.460 | 0.050 | 1.114% | 17.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.670 | 4.490 | 4.690 | 4.490 | -0.180 | -3.854% | 19.00万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.680 | 4.670 | 4.730 | 4.580 | -0.040 | -0.849% | 19.86万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.840 | 4.710 | 4.870 | 4.670 | -0.120 | -2.484% | 26.64万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.000 | 4.830 | 5.100 | 4.830 | -0.230 | -4.545% | 31.10万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.000 | 5.060 | 5.130 | 4.920 | 0.030 | 0.596% | 49.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.740 | 5.030 | 5.050 | 4.740 | 0.260 | 5.451% | 53.29万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.740 | 4.770 | 4.790 | 4.710 | 0.040 | 0.846% | 14.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.720 | 4.730 | 4.810 | 4.690 | 0.010 | 0.212% | 16.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.710 | 4.720 | 4.790 | 4.690 | 0.000 | 0.000% | 21.32万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.870 | 4.720 | 4.880 | 4.700 | -0.160 | -3.279% | 34.64万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.770 | 4.880 | 4.940 | 4.720 | 0.120 | 2.521% | 37.06万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.860 | 4.760 | 4.880 | 4.720 | -0.080 | -1.653% | 36.17万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.670 | 4.840 | 4.870 | 4.650 | 0.170 | 3.640% | 44.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.520 | 4.670 | 4.730 | 4.450 | 0.200 | 4.474% | 42.94万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.390 | 4.470 | 4.510 | 4.340 | 0.080 | 1.822% | 26.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.250 | 4.390 | 4.450 | 4.180 | 0.080 | 1.856% | 32.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.310 | 4.310 | 4.650 | 4.290 | 0.050 | 1.174% | 34.93万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.530 | 4.260 | 4.540 | 4.200 | -0.340 | -7.391% | 46.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.760 | 4.600 | 4.860 | 4.510 | -0.350 | -7.071% | 77.22万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.580 | 4.950 | 4.980 | 4.480 | 0.270 | 5.769% | 97.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.450 | 4.680 | 4.960 | 4.450 | 0.150 | 3.311% | 56.73万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.400 | 4.530 | 4.670 | 4.350 | 0.130 | 2.955% | 30.35万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.420 | 4.400 | 4.460 | 4.360 | -0.010 | -0.227% | 12.10万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.510 | 4.410 | 4.520 | 4.400 | -0.100 | -2.217% | 16.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.490 | 4.510 | 4.530 | 4.450 | 0.020 | 0.445% | 12.02万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.560 | 4.490 | 4.610 | 4.470 | -0.100 | -2.179% | 17.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.480 | 4.590 | 4.630 | 4.480 | 0.090 | 2.000% | 16.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.560 | 4.500 | 4.570 | 4.420 | -0.060 | -1.316% | 23.37万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.570 | 4.560 | 4.630 | 4.500 | -0.040 | -0.870% | 20.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.600 | 4.600 | 4.670 | 4.540 | -0.040 | -0.862% | 23.46万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.750 | 4.640 | 4.770 | 4.610 | -0.100 | -2.110% | 23.03万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.650 | 4.740 | 4.750 | 4.630 | 0.080 | 1.717% | 15.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.600 | 4.660 | 4.690 | 4.570 | 0.000 | 0.000% | 24.99万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.680 | 4.660 | 4.780 | 4.640 | -0.020 | -0.427% | 26.23万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.600 | 4.680 | 4.730 | 4.580 | 0.110 | 2.407% | 23.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.440 | 4.570 | 4.580 | 4.410 | 0.130 | 2.928% | 22.34万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.350 | 4.440 | 4.460 | 4.300 | 0.080 | 1.835% | 16.53万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.390 | 4.360 | 4.490 | 4.340 | 0.010 | 0.230% | 27.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.290 | 4.350 | 4.350 | 4.190 | 0.090 | 2.113% | 23.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.140 | 4.260 | 4.280 | 4.120 | 0.110 | 2.651% | 19.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.230 | 4.150 | 4.240 | 4.140 | -0.090 | -2.123% | 19.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.190 | 4.240 | 4.300 | 4.180 | 0.050 | 1.193% | 22.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.260 | 4.190 | 4.320 | 4.140 | -0.050 | -1.179% | 22.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.110 | 4.240 | 4.290 | 4.110 | 0.090 | 2.169% | 25.41万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.960 | 4.150 | 4.210 | 3.950 | 0.150 | 3.750% | 29.42万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.950 | 4.000 | 4.010 | 3.920 | 0.030 | 0.756% | 15.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.020 | 3.970 | 4.100 | 3.970 | -0.090 | -2.217% | 20.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.160 | 4.060 | 4.210 | 3.950 | -0.040 | -0.976% | 36.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.910 | 4.100 | 4.100 | 3.870 | 0.200 | 5.128% | 29.03万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.890 | 3.900 | 3.930 | 3.810 | 0.020 | 0.515% | 12.51万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.060 | 3.880 | 4.060 | 3.870 | -0.160 | -3.960% | 18.47万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.050 | 4.040 | 4.130 | 4.020 | -0.040 | -0.980% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.060 | 4.080 | 4.140 | 4.010 | 0.040 | 0.990% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.990 | 4.040 | 4.130 | 3.970 | 0.060 | 1.508% | 22.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.900 | 3.980 | 4.040 | 3.870 | 0.060 | 1.531% | 19.05万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.900 | 3.920 | 3.950 | 3.860 | 0.000 | 0.000% | 15.05万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.940 | 3.920 | 3.970 | 3.800 | -0.010 | -0.254% | 19.95万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.000 | 3.930 | 4.040 | 3.920 | -0.100 | -2.481% | 18.01万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.160 | 4.030 | 4.190 | 4.000 | -0.130 | -3.125% | 19.19万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.290 | 4.160 | 4.310 | 4.100 | -0.150 | -3.480% | 17.35万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.270 | 4.310 | 4.410 | 4.260 | 0.030 | 0.701% | 15.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.360 | 4.280 | 4.370 | 4.190 | -0.100 | -2.283% | 19.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.450 | 4.380 | 4.560 | 4.360 | -0.110 | -2.450% | 16.46万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.690 | 4.490 | 4.700 | 4.450 | -0.210 | -4.468% | 24.99万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.460 | 4.700 | 4.780 | 4.370 | 0.230 | 5.145% | 34.94万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.470 | 4.470 | 4.540 | 4.420 | 0.010 | 0.224% | 16.42万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.440 | 4.460 | 4.500 | 4.330 | 0.020 | 0.450% | 18.82万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.410 | 4.440 | 4.540 | 4.380 | 0.030 | 0.680% | 20.90万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.320 | 4.410 | 4.490 | 4.310 | 0.010 | 0.227% | 14.90万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.600 | 4.400 | 4.600 | 4.360 | 0.000 | 0.000% | 22.61万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.400 | 4.400 | 4.550 | 4.290 | -0.140 | -3.084% | 21.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.530 | 4.540 | 4.620 | 4.440 | 0.010 | 0.221% | 24.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.730 | 4.530 | 4.740 | 4.500 | -0.250 | -5.230% | 29.70万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.930 | 4.780 | 4.940 | 4.740 | -0.140 | -2.846% | 23.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.970 | 4.920 | 5.010 | 4.870 | -0.040 | -0.806% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.800 | 4.960 | 4.990 | 4.800 | 0.120 | 2.479% | 19.27万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.990 | 4.840 | 5.000 | 4.820 | -0.150 | -3.006% | 20.48万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.740 | 4.990 | 5.050 | 4.720 | 0.250 | 5.274% | 36.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.880 | 4.740 | 4.920 | 4.690 | -0.170 | -3.462% | 23.65万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.920 | 4.910 | 4.930 | 4.810 | -0.020 | -0.406% | 19.27万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.020 | 4.930 | 5.050 | 4.920 | -0.090 | -1.793% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.040 | 5.020 | 5.050 | 4.900 | 0.000 | 0.000% | 15.26万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.040 | 5.020 | 5.130 | 4.980 | -0.010 | -0.199% | 18.08万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.100 | 5.030 | 5.190 | 5.010 | -0.080 | -1.566% | 15.31万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.070 | 5.110 | 5.130 | 5.030 | 0.020 | 0.393% | 13.26万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.080 | 5.090 | 5.140 | 4.990 | -0.040 | -0.780% | 19.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.240 | 5.130 | 5.270 | 5.120 | -0.120 | -2.286% | 24.98万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.380 | 5.250 | 5.380 | 5.240 | -0.140 | -2.597% | 23.99万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.410 | 5.390 | 5.480 | 5.350 | -0.010 | -0.185% | 20.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.500 | 5.400 | 5.560 | 5.360 | -0.110 | -1.996% | 22.64万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.600 | 5.510 | 5.690 | 5.510 | -0.050 | -0.899% | 29.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.400 | 5.560 | 5.620 | 5.340 | 0.100 | 1.832% | 31.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.400 | 5.460 | 5.510 | 5.270 | 0.060 | 1.111% | 37.89万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.530 | 5.400 | 5.550 | 5.360 | -0.150 | -2.703% | 35.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.560 | 5.550 | 5.650 | 5.530 | -0.020 | -0.359% | 20.42万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.540 | 5.570 | 5.610 | 5.510 | 0.010 | 0.180% | 14.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.540 | 5.560 | 5.620 | 5.510 | -0.190 | -3.304% | 23.79万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.640 | 5.750 | 5.770 | 5.510 | 0.110 | 1.950% | 22.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.620 | 5.640 | 5.650 | 5.540 | 0.010 | 0.178% | 16.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.670 | 5.630 | 5.680 | 5.530 | -0.050 | -0.880% | 21.39万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.670 | 5.680 | 5.740 | 5.640 | 0.010 | 0.176% | 12.53万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.730 | 5.670 | 5.730 | 5.610 | -0.070 | -1.220% | 18.72万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.750 | 5.740 | 5.790 | 5.710 | -0.030 | -0.520% | 17.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.860 | 5.770 | 5.890 | 5.750 | -0.110 | -1.871% | 23.28万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.870 | 5.880 | 5.910 | 5.800 | 0.010 | 0.170% | 17.55万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.060 | 5.870 | 6.070 | 5.860 | -0.230 | -3.770% | 28.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.980 | 6.100 | 6.120 | 5.780 | 0.140 | 2.349% | 39.23万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.170 | 5.960 | 6.180 | 5.900 | -0.250 | -4.026% | 45.82万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.020 | 6.210 | 6.520 | 5.980 | 0.190 | 3.156% | 58.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.960 | 6.020 | 6.190 | 5.910 | 0.050 | 0.838% | 28.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.000 | 5.970 | 6.000 | 5.880 | 0.040 | 0.675% | 21.18万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.690 | 5.930 | 5.950 | 5.690 | 0.000 | 0.000% | 25.52万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.810 | 5.690 | 5.830 | 5.660 | 0.000 | 0.000% | 20.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.910 | 5.830 | 5.940 | 5.770 | 0.000 | 0.000% | 18.52万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.910 | 5.950 | 5.980 | 5.870 | 0.000 | 0.000% | 17.39万 | 0.00亿 | 0.000% |