红相股份（300427）历史行情

以下为红相股份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
2026-10-09	6.040	6.070	6.100	5.700	0.020	0.331%	2,967.62万	1.75亿	5.900%
2026-10-08	6.100	6.050	6.390	5.990	-0.040	-0.657%	28.22万	0.00亿	0.000%
2026-10-07	6.150	6.090	6.230	6.050	-0.010	-0.164%	2,206.39万	1.35亿	4.386%
2026-10-06	6.150	6.090	6.230	6.050	-0.010	-0.164%	2,206.39万	1.35亿	4.386%
2026-10-05	6.150	6.090	6.230	6.050	-0.010	-0.164%	2,206.39万	1.35亿	4.386%
2026-10-02	6.150	6.090	6.230	6.050	-0.010	-0.164%	2,206.39万	1.35亿	4.386%
2026-10-01	6.150	6.090	6.230	6.050	-0.010	-0.164%	2,206.39万	1.35亿	4.386%
2026-09-30	6.150	6.090	6.230	6.050	-0.010	-0.164%	22.06万	0.00亿	0.000%
2026-09-29	6.030	6.100	6.220	5.990	0.060	0.993%	27.59万	0.00亿	0.000%
2026-09-28	6.200	6.040	6.320	5.970	-0.420	-6.502%	48.78万	0.00亿	0.000%
2026-09-27	6.250	6.460	6.540	6.110	0.150	2.377%	6,074.53万	3.83亿	12.076%
2026-09-24	6.250	6.460	6.540	6.110	0.150	2.377%	60.75万	0.00亿	0.000%
2026-09-23	6.880	6.310	6.910	6.290	-0.570	-8.285%	56.54万	0.00亿	0.000%
2026-09-22	7.030	6.880	7.070	6.860	-0.130	-1.854%	26.71万	0.00亿	0.000%
2026-09-21	7.030	7.010	7.060	6.890	0.070	1.009%	29.92万	0.00亿	0.000%
2026-09-18	6.660	6.940	7.240	6.650	0.350	5.311%	51.31万	0.00亿	0.000%
2026-09-17	6.810	6.590	6.830	6.540	-0.260	-3.796%	37.43万	0.00亿	0.000%
2026-09-16	6.600	6.850	6.940	6.510	0.250	3.788%	44.77万	0.00亿	0.000%
2026-09-15	6.810	6.600	6.880	6.600	-0.240	-3.509%	36.26万	0.00亿	0.000%
2026-09-14	7.140	6.840	7.170	6.770	-0.260	-3.662%	45.51万	0.00亿	0.000%
2026-09-11	6.770	7.100	7.390	6.720	0.270	3.953%	60.60万	0.00亿	0.000%
2026-09-10	6.810	6.830	7.010	6.710	-0.040	-0.582%	22.58万	0.00亿	0.000%
2026-09-09	6.900	6.870	6.940	6.780	-0.060	-0.866%	22.25万	0.00亿	0.000%
2026-09-08	7.060	6.930	7.060	6.890	-0.140	-1.980%	30.14万	0.00亿	0.000%
2026-09-07	6.950	7.070	7.290	6.860	0.190	2.762%	46.56万	0.00亿	0.000%
2026-09-04	6.680	6.880	7.030	6.650	0.240	3.614%	38.17万	0.00亿	0.000%
2026-09-03	6.690	6.640	6.720	6.520	0.030	0.454%	22.08万	0.00亿	0.000%
2026-09-02	6.560	6.610	6.730	6.530	-0.060	-0.900%	20.77万	0.00亿	0.000%
2026-09-01	6.450	6.670	6.690	6.370	0.250	3.894%	29.20万	0.00亿	0.000%
2026-08-31	6.450	6.420	6.520	6.380	-0.100	-1.534%	17.81万	0.00亿	0.000%
2026-08-28	6.780	6.520	6.780	6.470	-0.210	-3.120%	25.29万	0.00亿	0.000%
2026-08-27	6.640	6.730	6.790	6.550	0.080	1.203%	18.67万	0.00亿	0.000%
2026-08-26	6.830	6.650	6.870	6.540	-0.050	-0.746%	22.47万	0.00亿	0.000%
2026-08-25	6.450	6.700	6.790	6.320	0.150	2.290%	25.74万	0.00亿	0.000%
2026-08-24	6.500	6.550	6.770	6.450	0.060	0.924%	33.70万	0.00亿	0.000%
2026-08-21	6.420	6.490	6.520	6.320	0.050	0.776%	18.15万	0.00亿	0.000%
2026-08-20	6.490	6.440	6.530	6.320	0.050	0.782%	22.11万	0.00亿	0.000%
2026-08-19	6.830	6.390	6.850	6.350	-0.530	-7.659%	31.65万	0.00亿	0.000%
2026-08-18	7.270	6.920	7.300	6.880	-0.190	-2.672%	23.34万	0.00亿	0.000%
2026-08-17	7.020	7.110	7.130	6.820	0.180	2.597%	20.48万	0.00亿	0.000%
2026-08-14	6.970	6.930	7.040	6.810	-0.070	-1.000%	23.93万	0.00亿	0.000%
2026-08-13	7.310	7.000	7.320	7.000	-0.250	-3.448%	26.63万	0.00亿	0.000%
2026-08-12	6.940	7.250	7.290	6.930	0.250	3.571%	34.26万	0.00亿	0.000%
2026-08-11	7.100	7.000	7.150	6.930	-0.240	-3.315%	35.10万	0.00亿	0.000%
2026-08-10	7.020	7.240	7.280	6.930	0.300	4.323%	49.18万	0.00亿	0.000%
2026-08-07	6.930	6.940	6.950	6.710	0.070	1.019%	27.27万	0.00亿	0.000%
2026-08-06	7.010	6.870	7.030	6.780	-0.140	-1.997%	32.18万	0.00亿	0.000%
2026-08-05	6.900	7.010	7.070	6.900	0.090	1.301%	39.80万	0.00亿	0.000%
2026-08-04	6.900	6.920	7.010	6.880	0.070	1.022%	50.23万	0.00亿	0.000%
2026-08-03	6.700	6.850	6.880	6.520	0.230	3.474%	53.05万	0.00亿	0.000%
2026-07-31	6.470	6.620	6.710	6.320	0.280	4.416%	59.68万	0.00亿	0.000%
2026-07-30	6.800	6.340	6.920	6.340	-0.460	-6.765%	79.67万	0.00亿	0.000%
2026-07-29	6.480	6.800	7.030	6.350	0.430	6.750%	103.11万	0.00亿	0.000%
2026-07-28	6.270	6.370	6.660	6.270	-0.080	-1.240%	73.05万	0.00亿	0.000%
2026-07-27	5.920	6.450	6.720	5.820	0.090	1.415%	105.55万	0.00亿	0.000%
2026-07-24	5.850	6.360	6.650	5.710	0.390	6.533%	89.49万	0.00亿	0.000%
2026-07-23	5.390	5.970	5.990	5.390	0.530	9.743%	39.80万	0.00亿	0.000%
2026-07-22	5.440	5.440	5.590	5.380	-0.080	-1.449%	19.53万	0.00亿	0.000%
2026-07-21	5.450	5.520	5.540	5.000	0.020	0.364%	34.84万	0.00亿	0.000%
2026-07-20	5.670	5.500	5.880	5.350	-0.130	-2.309%	24.86万	0.00亿	0.000%
2026-07-17	5.900	5.630	5.960	5.580	-0.290	-4.899%	21.93万	0.00亿	0.000%
2026-07-16	5.930	5.920	6.160	5.830	-0.070	-1.169%	19.87万	0.00亿	0.000%
2026-07-15	5.910	5.990	6.170	5.870	0.060	1.012%	19.72万	0.00亿	0.000%
2026-07-14	5.830	5.930	5.940	5.610	0.080	1.368%	21.68万	0.00亿	0.000%
2026-07-13	6.360	5.850	6.460	5.810	-0.580	-9.020%	27.21万	0.00亿	0.000%
2026-07-10	6.120	6.430	6.720	5.990	0.300	4.894%	28.28万	0.00亿	0.000%
2026-07-09	6.060	6.130	6.140	5.830	0.130	2.167%	17.98万	0.00亿	0.000%
2026-07-08	6.150	6.000	6.150	5.940	-0.170	-2.755%	22.84万	0.00亿	0.000%
2026-07-07	6.340	6.170	6.430	6.100	-0.170	-2.681%	20.22万	0.00亿	0.000%
2026-07-06	6.830	6.340	6.850	6.310	-0.380	-5.655%	22.16万	0.00亿	0.000%
2026-07-03	6.630	6.720	6.810	6.550	0.150	2.283%	17.97万	0.00亿	0.000%
2026-07-02	6.720	6.570	6.900	6.540	-0.150	-2.232%	19.33万	0.00亿	0.000%
2026-07-01	6.600	6.720	6.810	6.570	0.010	0.149%	20.40万	0.00亿	0.000%
2026-06-30	6.650	6.710	6.800	6.400	0.190	2.914%	19.75万	0.00亿	0.000%
2026-06-29	6.530	6.520	6.600	6.280	-0.030	-0.458%	22.78万	0.00亿	0.000%
2026-06-26	6.750	6.550	6.760	6.510	-0.220	-3.250%	21.21万	0.00亿	0.000%
2026-06-25	7.040	6.770	7.040	6.670	-0.210	-3.009%	20.37万	0.00亿	0.000%
2026-06-24	7.050	6.980	7.050	6.790	-0.090	-1.273%	22.60万	0.00亿	0.000%
2026-06-23	7.090	7.070	7.280	7.020	-0.090	-1.257%	21.83万	0.00亿	0.000%
2026-06-22	7.000	7.160	7.180	6.800	0.150	2.140%	22.68万	0.00亿	0.000%
2026-06-18	7.070	7.010	7.160	6.930	-0.130	-1.821%	16.93万	0.00亿	0.000%
2026-06-17	7.200	7.140	7.320	7.090	-0.160	-2.192%	20.93万	0.00亿	0.000%
2026-06-16	7.270	7.300	7.390	7.120	0.020	0.275%	22.23万	0.00亿	0.000%
2026-06-15	7.100	7.280	7.370	7.040	0.290	4.149%	25.07万	0.00亿	0.000%
2026-06-12	6.940	6.990	7.190	6.850	0.170	2.493%	25.91万	0.00亿	0.000%
2026-06-11	6.850	6.820	6.990	6.740	-0.160	-2.292%	21.20万	0.00亿	0.000%
2026-06-10	7.100	6.980	7.200	6.840	-0.250	-3.458%	27.63万	0.00亿	0.000%
2026-06-09	7.270	7.230	7.420	7.010	0.110	1.545%	38.80万	0.00亿	0.000%
2026-06-08	7.800	7.120	7.810	7.020	-0.490	-6.439%	50.68万	0.00亿	0.000%
2026-06-05	7.500	7.610	7.830	7.310	0.290	3.962%	54.17万	0.00亿	0.000%
2026-06-04	7.850	7.320	7.910	7.270	-0.280	-3.684%	70.62万	0.00亿	0.000%
2026-06-03	6.740	7.600	8.000	6.740	0.560	7.955%	129.24万	0.00亿	0.000%
2026-06-02	5.830	7.040	7.110	5.830	-0.250	-3.429%	126.79万	0.00亿	0.000%
2026-06-01	7.290	7.290	7.290	7.290	-1.820	-19.978%	5.00万	0.00亿	0.000%
2026-05-29	9.440	9.110	9.500	9.050	-0.390	-4.105%	18.47万	0.00亿	0.000%
2026-05-28	9.350	9.500	9.590	9.230	0.240	2.592%	18.89万	0.00亿	0.000%
2026-05-27	9.500	9.260	9.600	9.190	-0.250	-2.629%	16.54万	0.00亿	0.000%
2026-05-26	9.680	9.510	9.710	9.340	-0.230	-2.361%	20.29万	0.00亿	0.000%
2026-05-25	9.970	9.740	10.250	9.680	-0.070	-0.714%	19.09万	0.00亿	0.000%
2026-05-22	9.540	9.810	9.860	9.490	0.280	2.938%	20.95万	0.00亿	0.000%
2026-05-21	10.150	9.530	10.260	9.480	-0.680	-6.660%	34.29万	0.00亿	0.000%
2026-05-20	10.500	10.210	10.500	10.150	-0.370	-3.497%	20.87万	0.00亿	0.000%
2026-05-19	10.560	10.580	10.630	10.280	0.000	0.000%	21.37万	0.00亿	0.000%
2026-05-18	10.490	10.580	10.690	10.370	0.010	0.095%	17.20万	0.00亿	0.000%
2026-05-15	10.970	10.570	11.050	10.510	-0.490	-4.430%	29.51万	0.00亿	0.000%
2026-05-14	11.800	11.060	11.800	11.050	-0.750	-6.351%	43.12万	0.00亿	0.000%
2026-05-13	11.600	11.810	12.060	11.450	0.080	0.682%	54.04万	0.00亿	0.000%
2026-05-12	11.160	11.730	12.120	11.090	0.510	4.545%	66.96万	0.00亿	0.000%
2026-05-11	11.380	11.220	11.660	11.200	-0.070	-0.620%	26.60万	0.00亿	0.000%
2026-05-08	11.130	11.290	11.380	11.050	0.050	0.445%	21.13万	0.00亿	0.000%
2026-05-07	11.250	11.240	11.310	11.080	0.080	0.717%	22.34万	0.00亿	0.000%
2026-05-06	11.050	11.160	11.240	11.000	0.270	2.479%	20.15万	0.00亿	0.000%
2026-04-30	10.880	10.890	10.970	10.730	-0.020	-0.183%	17.20万	0.00亿	0.000%
2026-04-29	10.650	10.910	11.050	10.610	0.150	1.394%	19.74万	0.00亿	0.000%
2026-04-28	11.220	10.760	11.220	10.600	-0.680	-5.944%	34.07万	0.00亿	0.000%
2026-04-27	11.280	11.440	11.460	11.000	0.120	1.060%	21.08万	0.00亿	0.000%
2026-04-24	11.620	11.320	11.730	11.300	-0.330	-2.833%	21.42万	0.00亿	0.000%
2026-04-23	12.030	11.650	12.130	11.510	-0.360	-2.998%	30.24万	0.00亿	0.000%
2026-04-22	12.100	12.010	12.110	11.730	-0.190	-1.557%	34.11万	0.00亿	0.000%
2026-04-21	12.580	12.200	12.580	12.160	-0.480	-3.785%	32.39万	0.00亿	0.000%
2026-04-20	12.240	12.680	12.730	12.230	0.300	2.423%	36.01万	0.00亿	0.000%
2026-04-17	12.620	12.380	12.780	12.310	-0.340	-2.673%	33.38万	0.00亿	0.000%
2026-04-16	12.500	12.720	12.790	12.200	-0.190	-1.472%	46.07万	0.00亿	0.000%
2026-04-15	12.550	12.910	13.210	12.270	0.640	5.216%	79.63万	0.00亿	0.000%
2026-04-14	11.950	12.270	12.320	11.840	0.420	3.544%	32.28万	0.00亿	0.000%
2026-04-13	11.720	11.850	11.890	11.640	0.000	0.000%	16.74万	0.00亿	0.000%
2026-04-10	12.000	11.790	12.050	11.770	0.000	0.000%	24.04万	0.00亿	0.000%
2026-04-09	12.100	11.870	12.100	11.790	0.000	0.000%	23.28万	0.00亿	0.000%
2026-04-08	11.760	12.220	12.220	11.760	0.000	0.000%	32.15万	0.00亿	0.000%
2026-04-07	11.330	11.530	11.580	11.290	0.000	0.000%	23.36万	0.00亿	0.000%
2026-04-03	11.860	11.340	11.940	11.240	0.000	0.000%	27.97万	0.00亿	0.000%
2026-04-02	12.100	11.810	12.420	11.710	0.000	0.000%	26.89万	0.00亿	0.000%
2026-04-01	12.700	12.290	12.740	12.120	0.000	0.000%	33.10万	0.00亿	0.000%