红日药业（300026）历史行情
以下为红日药业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 3.300 | 3.230 | 3.330 | 3.210 | -0.020 | -0.615% | 44.62万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.190 | 3.250 | 3.270 | 3.180 | 0.060 | 1.881% | 4,471.41万 | 1.45亿 | 1.490% |
| 2026-10-06 | 3.190 | 3.250 | 3.270 | 3.180 | 0.060 | 1.881% | 4,471.41万 | 1.45亿 | 1.490% |
| 2026-10-05 | 3.190 | 3.250 | 3.270 | 3.180 | 0.060 | 1.881% | 4,471.41万 | 1.45亿 | 1.490% |
| 2026-10-02 | 3.190 | 3.250 | 3.270 | 3.180 | 0.060 | 1.881% | 4,471.41万 | 1.45亿 | 1.490% |
| 2026-10-01 | 3.190 | 3.250 | 3.270 | 3.180 | 0.060 | 1.881% | 4,471.41万 | 1.45亿 | 1.490% |
| 2026-09-30 | 3.190 | 3.250 | 3.270 | 3.180 | 0.060 | 1.881% | 44.71万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.170 | 3.190 | 3.240 | 3.170 | -0.010 | -0.313% | 29.04万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.180 | 3.200 | 3.210 | 3.140 | 0.020 | 0.629% | 34.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.250 | 3.180 | 3.290 | 3.170 | -0.070 | -2.154% | 4,035.24万 | 1.30亿 | 1.344% |
| 2026-09-24 | 3.250 | 3.180 | 3.290 | 3.170 | -0.070 | -2.154% | 40.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.330 | 3.250 | 3.340 | 3.250 | -0.090 | -2.695% | 42.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.340 | 3.340 | 3.380 | 3.300 | -0.010 | -0.299% | 57.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.220 | 3.350 | 3.360 | 3.210 | 0.150 | 4.688% | 86.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.190 | 3.200 | 3.250 | 3.190 | 0.010 | 0.313% | 35.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.160 | 3.190 | 3.210 | 3.160 | 0.010 | 0.314% | 26.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.170 | 3.180 | 3.200 | 3.150 | 0.000 | 0.000% | 22.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.240 | 3.180 | 3.260 | 3.170 | -0.070 | -2.154% | 27.15万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.190 | 3.250 | 3.260 | 3.180 | 0.050 | 1.562% | 26.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.250 | 3.200 | 3.260 | 3.170 | -0.070 | -2.141% | 39.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.330 | 3.270 | 3.340 | 3.250 | -0.080 | -2.388% | 50.91万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.380 | 3.350 | 3.390 | 3.320 | -0.050 | -1.471% | 41.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.290 | 3.400 | 3.420 | 3.270 | 0.110 | 3.343% | 73.50万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.290 | 3.290 | 3.310 | 3.280 | -0.010 | -0.303% | 29.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.310 | 3.300 | 3.330 | 3.280 | -0.010 | -0.302% | 41.17万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.350 | 3.310 | 3.360 | 3.290 | -0.030 | -0.898% | 44.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.400 | 3.340 | 3.420 | 3.330 | -0.060 | -1.765% | 41.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.330 | 3.400 | 3.420 | 3.320 | 0.060 | 1.796% | 57.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.420 | 3.340 | 3.430 | 3.290 | -0.110 | -3.188% | 73.01万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.470 | 3.450 | 3.490 | 3.420 | -0.030 | -0.862% | 49.33万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.400 | 3.480 | 3.510 | 3.390 | 0.050 | 1.458% | 77.40万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.410 | 3.430 | 3.510 | 3.390 | -0.020 | -0.580% | 70.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.310 | 3.450 | 3.450 | 3.290 | 0.120 | 3.604% | 69.82万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.380 | 3.330 | 3.400 | 3.290 | -0.070 | -2.059% | 66.53万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.560 | 3.400 | 3.580 | 3.370 | -0.210 | -5.817% | 116.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.490 | 3.610 | 3.690 | 3.490 | 0.200 | 5.865% | 163.82万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.500 | 3.410 | 3.540 | 3.380 | -0.110 | -3.125% | 89.19万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.620 | 3.520 | 3.700 | 3.500 | -0.120 | -3.297% | 101.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.620 | 3.640 | 3.700 | 3.500 | 0.020 | 0.552% | 132.09万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.670 | 3.620 | 3.740 | 3.580 | -0.140 | -3.723% | 151.25万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.470 | 3.760 | 3.940 | 3.410 | 0.260 | 7.429% | 259.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.460 | 3.500 | 3.550 | 3.420 | 0.010 | 0.287% | 75.70万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.380 | 3.490 | 3.600 | 3.380 | 0.080 | 2.346% | 118.45万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.410 | 3.410 | 3.460 | 3.390 | 0.000 | 0.000% | 58.30万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.330 | 3.410 | 3.410 | 3.310 | 0.060 | 1.791% | 62.25万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.370 | 3.350 | 3.400 | 3.300 | -0.040 | -1.180% | 56.96万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.440 | 3.390 | 3.470 | 3.360 | -0.070 | -2.023% | 58.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.410 | 3.460 | 3.510 | 3.410 | 0.040 | 1.170% | 51.57万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.350 | 3.420 | 3.420 | 3.350 | 0.050 | 1.484% | 35.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.340 | 3.370 | 3.400 | 3.340 | 0.020 | 0.597% | 42.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.380 | 3.350 | 3.430 | 3.330 | -0.040 | -1.180% | 47.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.400 | 3.390 | 3.420 | 3.360 | 0.000 | 0.000% | 57.93万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.430 | 3.390 | 3.600 | 3.380 | -0.020 | -0.587% | 88.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.260 | 3.410 | 3.420 | 3.240 | 0.140 | 4.281% | 79.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.330 | 3.270 | 3.380 | 3.260 | -0.080 | -2.388% | 45.01万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.310 | 3.350 | 3.380 | 3.270 | 0.010 | 0.299% | 56.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.310 | 3.340 | 3.400 | 3.270 | 0.010 | 0.300% | 73.74万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.300 | 3.330 | 3.390 | 3.290 | -0.010 | -0.299% | 72.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.260 | 3.340 | 3.390 | 3.230 | 0.060 | 1.829% | 81.89万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.410 | 3.280 | 3.460 | 3.270 | -0.150 | -4.373% | 96.58万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.360 | 3.430 | 3.520 | 3.290 | 0.000 | 0.000% | 114.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.290 | 3.430 | 3.510 | 3.260 | 0.110 | 3.313% | 130.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.270 | 3.320 | 3.400 | 3.210 | -0.030 | -0.896% | 101.59万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.190 | 3.350 | 3.410 | 3.180 | 0.190 | 6.013% | 136.99万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.080 | 3.160 | 3.200 | 3.040 | 0.080 | 2.597% | 69.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.090 | 3.080 | 3.160 | 3.050 | -0.050 | -1.597% | 38.53万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.080 | 3.130 | 3.180 | 3.040 | 0.030 | 0.968% | 47.61万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.130 | 3.100 | 3.140 | 3.060 | -0.050 | -1.587% | 44.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.140 | 3.150 | 3.190 | 3.110 | -0.010 | -0.316% | 44.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.090 | 3.160 | 3.170 | 3.080 | 0.070 | 2.265% | 59.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.040 | 3.090 | 3.140 | 3.020 | 0.060 | 1.980% | 59.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.890 | 3.030 | 3.040 | 2.860 | 0.140 | 4.844% | 53.81万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.950 | 2.890 | 2.960 | 2.870 | -0.070 | -2.365% | 33.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.890 | 2.960 | 3.000 | 2.810 | 0.060 | 2.069% | 44.87万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.980 | 2.900 | 3.000 | 2.890 | -0.090 | -3.010% | 30.96万 | 0.00亿 | 0.000% |
| 2026-06-25 | 2.990 | 2.990 | 3.020 | 2.910 | -0.010 | -0.333% | 34.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.090 | 3.000 | 3.150 | 2.990 | -0.080 | -2.597% | 45.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 2.970 | 3.080 | 3.170 | 2.960 | 0.100 | 3.356% | 53.17万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.000 | 2.980 | 3.010 | 2.880 | -0.030 | -0.997% | 37.92万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.000 | 3.010 | 3.040 | 2.980 | 0.010 | 0.333% | 21.53万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.050 | 3.000 | 3.050 | 2.990 | -0.050 | -1.639% | 19.77万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.060 | 3.050 | 3.070 | 3.010 | -0.020 | -0.651% | 19.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.050 | 3.070 | 3.110 | 3.040 | 0.010 | 0.327% | 22.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.020 | 3.060 | 3.070 | 2.970 | 0.060 | 2.000% | 28.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.070 | 3.000 | 3.100 | 2.990 | -0.090 | -2.913% | 22.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.100 | 3.090 | 3.110 | 3.040 | -0.010 | -0.323% | 24.57万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.120 | 3.100 | 3.140 | 3.090 | -0.020 | -0.641% | 15.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.130 | 3.120 | 3.170 | 3.090 | -0.030 | -0.952% | 19.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.140 | 3.150 | 3.170 | 3.130 | 0.030 | 0.962% | 16.05万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.180 | 3.120 | 3.210 | 3.110 | -0.060 | -1.887% | 19.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.240 | 3.180 | 3.250 | 3.170 | -0.060 | -1.852% | 24.08万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.280 | 3.240 | 3.290 | 3.230 | -0.040 | -1.220% | 20.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.240 | 3.280 | 3.280 | 3.210 | 0.030 | 0.923% | 22.62万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.180 | 3.250 | 3.250 | 3.180 | 0.070 | 2.201% | 27.30万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.180 | 3.180 | 3.210 | 3.150 | -0.020 | -0.625% | 16.58万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.200 | 3.200 | 3.210 | 3.160 | -0.010 | -0.312% | 21.63万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.230 | 3.210 | 3.240 | 3.170 | -0.040 | -1.231% | 21.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.260 | 3.250 | 3.270 | 3.230 | -0.010 | -0.307% | 20.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.260 | 3.260 | 3.280 | 3.240 | 0.000 | 0.000% | 20.67万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.270 | 3.260 | 3.310 | 3.250 | -0.020 | -0.610% | 25.36万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.310 | 3.280 | 3.320 | 3.260 | -0.050 | -1.502% | 23.73万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.290 | 3.330 | 3.330 | 3.290 | 0.030 | 0.909% | 19.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.310 | 3.300 | 3.320 | 3.280 | -0.010 | -0.302% | 21.29万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.330 | 3.310 | 3.360 | 3.300 | -0.030 | -0.898% | 25.84万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.390 | 3.340 | 3.410 | 3.340 | -0.060 | -1.765% | 29.12万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.390 | 3.400 | 3.410 | 3.390 | 0.010 | 0.295% | 23.58万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.450 | 3.390 | 3.460 | 3.390 | -0.070 | -2.023% | 33.38万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.430 | 3.460 | 3.480 | 3.400 | 0.040 | 1.170% | 42.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.420 | 3.420 | 3.440 | 3.400 | 0.000 | 0.000% | 27.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.430 | 3.420 | 3.450 | 3.410 | -0.010 | -0.292% | 20.30万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.420 | 3.430 | 3.450 | 3.410 | 0.020 | 0.587% | 30.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.430 | 3.410 | 3.440 | 3.390 | -0.010 | -0.292% | 25.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.370 | 3.420 | 3.440 | 3.370 | 0.070 | 2.090% | 40.44万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.330 | 3.350 | 3.380 | 3.330 | 0.010 | 0.299% | 28.03万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.330 | 3.340 | 3.350 | 3.300 | 0.000 | 0.000% | 22.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.350 | 3.340 | 3.360 | 3.320 | -0.020 | -0.595% | 25.47万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.390 | 3.360 | 3.400 | 3.340 | -0.040 | -1.176% | 40.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.400 | 3.400 | 3.420 | 3.380 | -0.030 | -0.875% | 33.20万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.520 | 3.430 | 3.530 | 3.400 | -0.100 | -2.833% | 62.72万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.520 | 3.530 | 3.540 | 3.480 | 0.000 | 0.000% | 33.02万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.610 | 3.530 | 3.620 | 3.500 | -0.100 | -2.755% | 50.57万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.650 | 3.630 | 3.680 | 3.580 | -0.030 | -0.820% | 62.02万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.550 | 3.660 | 3.690 | 3.510 | 0.120 | 3.390% | 95.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.510 | 3.540 | 3.550 | 3.480 | 0.040 | 1.143% | 37.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.540 | 3.500 | 3.550 | 3.480 | 0.000 | 0.000% | 34.35万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.590 | 3.540 | 3.620 | 3.530 | 0.000 | 0.000% | 42.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.610 | 3.550 | 3.710 | 3.550 | 0.000 | 0.000% | 64.52万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.680 | 3.650 | 3.770 | 3.610 | 0.000 | 0.000% | 75.26万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.590 | 3.650 | 3.680 | 3.510 | 0.000 | 0.000% | 54.25万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.630 | 3.580 | 3.670 | 3.580 | 0.000 | 0.000% | 56.56万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.620 | 3.680 | 3.690 | 3.610 | 0.000 | 0.000% | 89.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.570 | 3.630 | 3.640 | 3.500 | 0.000 | 0.000% | 62.29万 | 0.00亿 | 0.000% |