红星发展（600367）历史行情

以下为红星发展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
2026-10-06	34.590	33.080	34.990	33.010	-1.510	-4.365%	2,100.04万	7.10亿	6.522%
2026-10-05	34.590	33.080	34.990	33.010	-1.510	-4.365%	2,100.04万	7.10亿	6.522%
2026-10-02	34.590	33.080	34.990	33.010	-1.510	-4.365%	2,100.04万	7.10亿	6.522%
2026-10-01	34.590	33.080	34.990	33.010	-1.510	-4.365%	2,100.04万	7.10亿	6.522%
2026-09-30	34.590	33.080	34.990	33.010	-1.510	-4.365%	21.00万	0.00亿	0.000%
2026-09-29	34.400	34.590	35.300	33.500	-0.890	-2.508%	19.14万	0.00亿	0.000%
2026-09-28	36.550	35.480	38.040	34.410	-1.070	-2.927%	25.99万	0.00亿	0.000%
2026-09-27	38.600	36.550	38.720	36.510	-2.660	-6.784%	3,470.06万	13.02亿	10.777%
2026-09-24	38.600	36.550	38.720	36.510	-2.660	-6.784%	34.70万	0.00亿	0.000%
2026-09-23	37.650	39.210	39.380	37.080	0.920	2.403%	43.43万	0.00亿	0.000%
2026-09-22	37.850	38.290	40.470	37.430	0.670	1.781%	40.64万	0.00亿	0.000%
2026-09-21	39.000	37.620	39.200	37.400	-0.380	-1.000%	46.79万	0.00亿	0.000%
2026-09-18	36.730	38.000	38.000	35.440	1.760	4.857%	47.52万	0.00亿	0.000%
2026-09-17	36.000	36.240	37.690	35.920	-0.130	-0.357%	40.00万	0.00亿	0.000%
2026-09-16	35.300	36.370	36.760	34.720	0.930	2.624%	29.72万	0.00亿	0.000%
2026-09-15	35.000	35.440	35.890	34.810	0.140	0.397%	25.08万	0.00亿	0.000%
2026-09-14	34.000	35.300	35.600	33.410	0.970	2.826%	26.38万	0.00亿	0.000%
2026-09-11	34.290	34.330	35.340	32.920	-0.760	-2.166%	28.56万	0.00亿	0.000%
2026-09-10	34.500	35.090	35.830	34.160	0.100	0.286%	22.03万	0.00亿	0.000%
2026-09-09	35.710	34.990	36.380	34.550	-0.470	-1.325%	26.26万	0.00亿	0.000%
2026-09-08	36.100	35.460	36.710	35.000	-0.570	-1.582%	28.54万	0.00亿	0.000%
2026-09-07	35.160	36.030	36.490	34.840	0.880	2.504%	28.78万	0.00亿	0.000%
2026-09-04	38.170	35.150	38.420	34.680	-3.380	-8.772%	46.19万	0.00亿	0.000%
2026-09-03	37.970	38.530	39.130	37.270	0.170	0.443%	32.97万	0.00亿	0.000%
2026-09-02	37.000	38.360	39.330	36.990	0.430	1.134%	34.99万	0.00亿	0.000%
2026-09-01	40.560	37.930	40.560	37.360	-3.110	-7.578%	46.55万	0.00亿	0.000%
2026-08-31	40.470	41.040	41.510	40.010	-1.030	-2.448%	47.40万	0.00亿	0.000%
2026-08-28	39.570	42.070	43.630	38.970	1.600	3.954%	78.74万	0.00亿	0.000%
2026-08-27	39.160	40.470	40.690	38.920	1.330	3.398%	70.33万	0.00亿	0.000%
2026-08-26	38.830	39.140	40.100	36.850	0.900	2.354%	70.86万	0.00亿	0.000%
2026-08-25	38.120	38.240	40.350	36.330	0.120	0.315%	87.82万	0.00亿	0.000%
2026-08-24	34.920	38.120	38.120	33.540	3.470	10.014%	75.66万	0.00亿	0.000%
2026-08-21	34.140	34.650	35.760	33.480	-1.210	-3.374%	47.78万	0.00亿	0.000%
2026-08-20	38.470	35.860	38.520	35.860	-3.990	-10.013%	64.80万	0.00亿	0.000%
2026-08-19	36.970	39.850	40.850	36.330	1.650	4.319%	92.56万	0.00亿	0.000%
2026-08-18	35.470	38.200	38.200	35.460	3.480	10.023%	56.38万	0.00亿	0.000%
2026-08-17	33.730	34.720	35.100	33.440	1.120	3.333%	32.17万	0.00亿	0.000%
2026-08-14	33.130	33.600	33.760	32.820	0.620	1.880%	23.77万	0.00亿	0.000%
2026-08-13	33.870	32.980	34.570	32.970	-0.450	-1.346%	34.72万	0.00亿	0.000%
2026-08-12	33.630	33.430	33.840	32.490	-0.290	-0.860%	38.59万	0.00亿	0.000%
2026-08-11	32.870	33.720	35.350	32.390	0.650	1.966%	57.78万	0.00亿	0.000%
2026-08-10	33.460	33.070	34.080	31.800	0.140	0.425%	47.55万	0.00亿	0.000%
2026-08-07	31.880	32.930	33.470	31.720	1.470	4.673%	57.11万	0.00亿	0.000%
2026-08-06	30.350	31.460	31.920	29.930	1.570	5.253%	58.10万	0.00亿	0.000%
2026-08-05	27.210	29.890	29.890	27.210	2.720	10.011%	25.65万	0.00亿	0.000%
2026-08-04	25.950	27.170	27.480	25.150	1.580	6.174%	24.98万	0.00亿	0.000%
2026-08-03	26.930	25.590	27.090	25.370	-1.370	-5.082%	25.85万	0.00亿	0.000%
2026-07-31	28.540	26.960	29.050	26.890	0.040	0.149%	26.49万	0.00亿	0.000%
2026-07-30	28.590	26.920	29.350	25.900	-1.670	-5.841%	27.03万	0.00亿	0.000%
2026-07-29	28.640	28.590	29.010	27.440	-0.260	-0.901%	23.78万	0.00亿	0.000%
2026-07-28	30.900	28.850	31.400	28.250	-2.310	-7.413%	24.69万	0.00亿	0.000%
2026-07-27	30.000	31.160	31.170	28.770	1.590	5.377%	19.31万	0.00亿	0.000%
2026-07-24	29.910	29.570	31.360	29.330	-1.340	-4.335%	17.41万	0.00亿	0.000%
2026-07-23	30.700	30.910	31.870	29.860	0.710	2.351%	24.95万	0.00亿	0.000%
2026-07-22	30.720	30.200	31.630	29.570	-1.040	-3.329%	29.39万	0.00亿	0.000%
2026-07-21	29.560	31.240	31.470	26.600	1.680	5.683%	42.36万	0.00亿	0.000%
2026-07-20	33.510	29.560	33.800	29.560	-3.290	-10.015%	26.51万	0.00亿	0.000%
2026-07-17	35.320	32.850	37.060	32.640	-1.780	-5.140%	32.19万	0.00亿	0.000%
2026-07-16	35.780	34.630	37.220	34.370	-1.960	-5.357%	21.17万	0.00亿	0.000%
2026-07-15	40.530	36.590	40.620	36.550	-3.200	-8.042%	25.36万	0.00亿	0.000%
2026-07-14	38.420	39.790	40.680	37.150	2.120	5.628%	27.96万	0.00亿	0.000%
2026-07-13	40.120	37.670	41.050	37.490	-3.480	-8.457%	28.01万	0.00亿	0.000%
2026-07-10	43.310	41.150	44.770	41.080	-2.090	-4.833%	31.94万	0.00亿	0.000%
2026-07-09	43.480	43.240	44.970	40.670	0.610	1.431%	34.07万	0.00亿	0.000%
2026-07-08	45.860	42.630	46.450	42.620	-3.020	-6.616%	35.42万	0.00亿	0.000%
2026-07-07	47.620	45.650	48.750	45.420	-2.000	-4.197%	33.90万	0.00亿	0.000%
2026-07-06	51.990	47.650	54.260	47.650	-5.300	-10.009%	43.00万	0.00亿	0.000%
2026-07-03	55.970	52.950	57.560	52.680	-5.300	-9.099%	47.01万	0.00亿	0.000%
2026-07-02	58.970	58.250	63.520	57.390	-5.520	-8.656%	63.12万	0.00亿	0.000%
2026-07-01	62.630	63.770	64.270	59.080	0.870	1.383%	65.58万	0.00亿	0.000%
2026-06-30	56.850	62.900	62.900	56.850	5.720	10.003%	42.53万	0.00亿	0.000%
2026-06-29	58.680	57.180	61.650	54.980	-1.070	-1.837%	74.88万	0.00亿	0.000%
2026-06-26	52.950	58.250	58.250	52.270	5.300	10.009%	68.75万	0.00亿	0.000%
2026-06-25	51.750	52.950	53.350	49.970	1.980	3.885%	57.51万	0.00亿	0.000%
2026-06-24	52.970	50.970	53.950	50.630	-5.000	-8.933%	59.21万	0.00亿	0.000%
2026-06-23	64.650	55.970	66.360	55.970	-6.220	-10.002%	49.96万	0.00亿	0.000%
2026-06-22	57.970	62.190	62.190	57.970	5.660	10.012%	30.68万	0.00亿	0.000%
2026-06-18	57.560	56.530	58.770	53.850	-0.540	-0.946%	48.76万	0.00亿	0.000%
2026-06-17	56.140	57.070	62.150	55.530	0.570	1.009%	65.45万	0.00亿	0.000%
2026-06-16	54.670	56.500	58.570	54.470	2.580	4.785%	49.96万	0.00亿	0.000%
2026-06-15	53.210	53.920	55.700	51.630	0.920	1.736%	56.16万	0.00亿	0.000%
2026-06-12	55.970	53.000	58.970	51.450	-1.000	-1.852%	65.33万	0.00亿	0.000%
2026-06-11	58.970	54.000	58.980	52.960	-4.850	-8.241%	74.69万	0.00亿	0.000%
2026-06-10	55.070	58.850	59.050	54.200	3.330	5.998%	55.48万	0.00亿	0.000%
2026-06-09	52.280	55.520	55.550	49.970	2.720	5.152%	57.40万	0.00亿	0.000%
2026-06-08	48.720	52.800	53.960	48.720	3.330	6.731%	63.22万	0.00亿	0.000%
2026-06-05	48.620	49.470	51.650	46.090	2.520	5.367%	71.27万	0.00亿	0.000%
2026-06-04	45.210	46.950	46.950	44.990	4.270	10.005%	69.57万	0.00亿	0.000%
2026-06-03	42.660	42.680	42.680	41.460	3.880	10.000%	12.99万	0.00亿	0.000%
2026-06-02	35.730	38.800	38.800	35.060	3.530	10.009%	30.60万	0.00亿	0.000%
2026-06-01	33.860	35.270	35.270	33.670	3.210	10.012%	15.94万	0.00亿	0.000%
2026-05-29	34.180	32.060	34.840	31.860	-1.120	-3.376%	63.31万	0.00亿	0.000%
2026-05-28	30.010	33.180	33.180	29.960	3.020	10.013%	63.01万	0.00亿	0.000%
2026-05-27	31.260	30.160	32.720	29.970	0.420	1.412%	77.00万	0.00亿	0.000%
2026-05-26	27.700	29.740	29.740	27.630	2.710	10.026%	32.79万	0.00亿	0.000%
2026-05-25	27.510	27.030	28.050	26.560	0.800	3.050%	43.14万	0.00亿	0.000%
2026-05-22	25.540	26.230	26.620	25.150	1.450	5.851%	42.44万	0.00亿	0.000%
2026-05-21	24.660	24.780	26.770	24.660	0.450	1.850%	47.17万	0.00亿	0.000%
2026-05-20	24.810	24.330	24.810	23.660	-0.730	-2.913%	25.47万	0.00亿	0.000%
2026-05-19	25.540	25.060	25.600	24.350	-0.790	-3.056%	31.98万	0.00亿	0.000%
2026-05-18	24.950	25.850	26.640	24.540	0.940	3.774%	40.62万	0.00亿	0.000%
2026-05-15	24.460	24.910	25.940	24.340	0.810	3.361%	40.79万	0.00亿	0.000%
2026-05-14	24.850	24.100	25.300	24.090	-0.770	-3.096%	31.32万	0.00亿	0.000%
2026-05-13	23.040	24.870	25.160	23.040	1.660	7.152%	46.13万	0.00亿	0.000%
2026-05-12	24.240	23.210	24.350	22.970	-0.780	-3.251%	34.11万	0.00亿	0.000%
2026-05-11	23.850	23.990	24.580	23.710	0.350	1.481%	39.07万	0.00亿	0.000%
2026-05-08	23.800	23.640	24.440	23.500	0.010	0.042%	35.10万	0.00亿	0.000%
2026-05-07	23.660	23.630	23.890	23.380	-0.140	-0.589%	33.40万	0.00亿	0.000%
2026-05-06	23.440	23.770	23.850	23.030	0.340	1.451%	41.46万	0.00亿	0.000%
2026-04-30	23.360	23.430	23.830	23.010	0.250	1.079%	47.51万	0.00亿	0.000%
2026-04-29	21.110	23.180	23.180	21.060	2.110	10.014%	40.97万	0.00亿	0.000%
2026-04-28	21.560	21.070	21.860	20.820	-0.590	-2.724%	20.54万	0.00亿	0.000%
2026-04-27	21.460	21.660	21.890	20.390	-0.970	-4.286%	36.92万	0.00亿	0.000%
2026-04-24	22.520	22.630	23.230	22.340	0.210	0.937%	32.61万	0.00亿	0.000%
2026-04-23	22.880	22.420	22.970	21.790	-0.730	-3.153%	35.79万	0.00亿	0.000%
2026-04-22	22.460	23.150	23.490	22.380	0.590	2.615%	48.65万	0.00亿	0.000%
2026-04-21	22.490	22.560	22.840	21.640	0.230	1.030%	42.81万	0.00亿	0.000%
2026-04-20	21.530	22.330	23.460	21.510	1.010	4.737%	61.58万	0.00亿	0.000%
2026-04-17	21.240	21.320	21.620	21.100	0.080	0.377%	23.00万	0.00亿	0.000%
2026-04-16	20.190	21.240	21.320	20.160	1.050	5.201%	35.12万	0.00亿	0.000%
2026-04-15	20.890	20.190	20.960	20.140	-0.780	-3.720%	25.95万	0.00亿	0.000%
2026-04-14	20.760	20.970	21.070	20.720	-0.520	-2.420%	32.28万	0.00亿	0.000%
2026-04-13	20.740	21.490	21.950	20.370	1.150	5.654%	46.87万	0.00亿	0.000%
2026-04-10	20.660	20.340	20.730	20.210	-0.320	-1.549%	22.17万	0.00亿	0.000%
2026-04-09	20.250	20.660	20.720	20.040	0.000	0.000%	25.85万	0.00亿	0.000%
2026-04-08	19.840	20.360	20.420	19.400	0.000	0.000%	27.82万	0.00亿	0.000%
2026-04-07	19.760	20.290	20.330	19.660	0.000	0.000%	19.53万	0.00亿	0.000%
2026-04-03	20.510	19.600	20.590	19.570	0.000	0.000%	23.09万	0.00亿	0.000%
2026-04-02	20.580	20.590	21.040	20.290	0.000	0.000%	22.10万	0.00亿	0.000%
2026-04-01	20.840	20.580	21.150	20.460	0.000	0.000%	25.97万	0.00亿	0.000%