红塔证券（601236）历史行情

以下为红塔证券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
2026-10-20	6.950	6.870	6.990	6.850	-0.100	-1.435%	802.22万	0.55亿	0.171%
2026-10-19	6.950	6.970	7.020	6.920	-0.020	-0.286%	12.27万	0.00亿	0.000%
2026-10-16	7.100	6.990	7.130	6.920	-0.150	-2.101%	23.31万	0.00亿	0.000%
2026-10-15	7.060	7.140	7.170	7.030	0.010	0.140%	23.33万	0.00亿	0.000%
2026-10-14	7.150	7.130	7.200	7.100	-0.020	-0.280%	17.86万	0.00亿	0.000%
2026-10-13	7.080	7.150	7.210	7.050	0.050	0.704%	26.13万	0.00亿	0.000%
2026-10-12	7.070	7.100	7.140	7.050	-0.030	-0.421%	21.85万	0.00亿	0.000%
2026-10-09	7.000	7.130	7.170	7.000	0.140	2.003%	34.11万	0.00亿	0.000%
2026-10-08	7.000	6.990	7.080	6.950	-0.020	-0.285%	21.84万	0.00亿	0.000%
2026-10-07	6.940	7.010	7.090	6.890	0.130	1.890%	2,406.04万	1.69亿	0.513%
2026-10-06	6.940	7.010	7.090	6.890	0.130	1.890%	2,406.04万	1.69亿	0.513%
2026-10-05	6.940	7.010	7.090	6.890	0.130	1.890%	2,406.04万	1.69亿	0.513%
2026-10-02	6.940	7.010	7.090	6.890	0.130	1.890%	2,406.04万	1.69亿	0.513%
2026-10-01	6.940	7.010	7.090	6.890	0.130	1.890%	2,406.04万	1.69亿	0.513%
2026-09-30	6.940	7.010	7.090	6.890	0.130	1.890%	24.06万	0.00亿	0.000%
2026-09-29	6.850	6.880	6.930	6.840	0.020	0.292%	9.49万	0.00亿	0.000%
2026-09-28	6.850	6.860	6.890	6.750	-0.030	-0.435%	14.36万	0.00亿	0.000%
2026-09-27	7.000	6.890	7.010	6.860	-0.120	-1.712%	1,720.54万	1.19亿	0.367%
2026-09-24	7.000	6.890	7.010	6.860	-0.120	-1.712%	17.21万	0.00亿	0.000%
2026-09-23	7.080	7.010	7.110	6.990	-0.050	-0.708%	24.69万	0.00亿	0.000%
2026-09-22	6.940	7.060	7.300	6.870	0.220	3.216%	51.23万	0.00亿	0.000%
2026-09-21	6.720	6.840	6.860	6.720	0.110	1.634%	12.29万	0.00亿	0.000%
2026-09-18	6.690	6.730	6.750	6.690	0.050	0.749%	8.71万	0.00亿	0.000%
2026-09-17	6.670	6.680	6.730	6.660	-0.030	-0.447%	6.30万	0.00亿	0.000%
2026-09-16	6.690	6.710	6.750	6.620	0.010	0.149%	9.24万	0.00亿	0.000%
2026-09-15	6.740	6.700	6.790	6.680	-0.070	-1.034%	9.74万	0.00亿	0.000%
2026-09-14	6.740	6.770	6.780	6.690	0.020	0.296%	10.03万	0.00亿	0.000%
2026-09-11	6.980	6.750	6.980	6.730	-0.260	-3.709%	24.29万	0.00亿	0.000%
2026-09-10	6.930	7.010	7.030	6.910	0.070	1.009%	13.13万	0.00亿	0.000%
2026-09-09	6.970	6.940	6.980	6.910	-0.040	-0.573%	10.66万	0.00亿	0.000%
2026-09-08	6.950	6.980	7.040	6.950	0.020	0.287%	13.29万	0.00亿	0.000%
2026-09-07	7.060	6.960	7.100	6.950	-0.100	-1.416%	18.20万	0.00亿	0.000%
2026-09-04	6.990	7.060	7.130	6.980	0.050	0.713%	28.35万	0.00亿	0.000%
2026-09-03	7.000	7.010	7.100	6.920	-0.030	-0.426%	32.98万	0.00亿	0.000%
2026-09-02	6.990	7.040	7.200	6.910	0.010	0.142%	46.60万	0.00亿	0.000%
2026-09-01	6.880	7.030	7.040	6.860	0.150	2.180%	26.43万	0.00亿	0.000%
2026-08-31	6.970	6.880	6.970	6.810	-0.070	-1.007%	16.25万	0.00亿	0.000%
2026-08-28	7.000	6.950	7.000	6.900	-0.050	-0.714%	12.21万	0.00亿	0.000%
2026-08-27	6.910	7.000	7.010	6.900	0.070	1.010%	16.72万	0.00亿	0.000%
2026-08-26	6.780	6.930	6.960	6.760	0.150	2.212%	20.05万	0.00亿	0.000%
2026-08-25	6.710	6.780	6.780	6.710	0.050	0.743%	7.30万	0.00亿	0.000%
2026-08-24	6.700	6.730	6.750	6.670	0.020	0.298%	8.58万	0.00亿	0.000%
2026-08-21	6.760	6.710	6.770	6.680	-0.050	-0.740%	7.33万	0.00亿	0.000%
2026-08-20	6.710	6.760	6.790	6.710	0.050	0.745%	10.62万	0.00亿	0.000%
2026-08-19	6.770	6.710	6.810	6.690	-0.050	-0.740%	10.87万	0.00亿	0.000%
2026-08-18	6.860	6.760	6.890	6.730	-0.120	-1.744%	13.10万	0.00亿	0.000%
2026-08-17	6.860	6.880	6.910	6.820	0.020	0.292%	7.13万	0.00亿	0.000%
2026-08-14	6.940	6.860	6.950	6.860	-0.070	-1.010%	10.66万	0.00亿	0.000%
2026-08-13	6.970	6.930	7.040	6.930	-0.030	-0.431%	10.85万	0.00亿	0.000%
2026-08-12	6.920	6.960	6.990	6.920	0.010	0.144%	7.40万	0.00亿	0.000%
2026-08-11	7.000	6.950	7.020	6.930	-0.050	-0.714%	8.96万	0.00亿	0.000%
2026-08-10	6.960	7.000	7.040	6.950	0.040	0.575%	10.31万	0.00亿	0.000%
2026-08-07	6.980	6.960	6.980	6.890	0.000	0.000%	9.32万	0.00亿	0.000%
2026-08-06	7.030	6.960	7.040	6.940	-0.090	-1.277%	13.62万	0.00亿	0.000%
2026-08-05	7.070	7.050	7.100	7.020	-0.030	-0.424%	15.68万	0.00亿	0.000%
2026-08-04	7.120	7.080	7.160	7.070	-0.040	-0.562%	13.05万	0.00亿	0.000%
2026-08-03	6.960	7.120	7.160	6.940	0.050	0.707%	16.91万	0.00亿	0.000%
2026-07-31	7.060	7.070	7.100	7.030	0.020	0.284%	16.43万	0.00亿	0.000%
2026-07-30	6.950	7.050	7.070	6.950	0.080	1.148%	20.92万	0.00亿	0.000%
2026-07-29	6.840	6.970	7.000	6.830	0.130	1.901%	17.84万	0.00亿	0.000%
2026-07-28	6.860	6.840	6.890	6.810	-0.060	-0.870%	11.03万	0.00亿	0.000%
2026-07-27	6.840	6.900	6.910	6.780	0.040	0.583%	14.03万	0.00亿	0.000%
2026-07-24	7.030	6.860	7.050	6.850	-0.180	-2.557%	13.23万	0.00亿	0.000%
2026-07-23	6.990	7.040	7.050	6.950	0.050	0.715%	11.40万	0.00亿	0.000%
2026-07-22	7.000	6.990	7.070	6.910	-0.080	-1.132%	19.20万	0.00亿	0.000%
2026-07-21	7.160	7.070	7.270	7.040	-0.080	-1.119%	30.34万	0.00亿	0.000%
2026-07-20	7.040	7.150	7.150	6.980	0.180	2.582%	32.92万	0.00亿	0.000%
2026-07-17	7.000	6.970	7.130	6.940	-0.070	-0.994%	22.41万	0.00亿	0.000%
2026-07-16	7.030	7.040	7.070	6.940	-0.030	-0.424%	15.75万	0.00亿	0.000%
2026-07-15	6.850	7.070	7.080	6.820	0.230	3.363%	27.48万	0.00亿	0.000%
2026-07-14	6.790	6.840	6.860	6.750	0.040	0.588%	12.35万	0.00亿	0.000%
2026-07-13	6.840	6.800	6.890	6.770	-0.050	-0.730%	12.83万	0.00亿	0.000%
2026-07-10	6.900	6.850	6.910	6.790	-0.060	-0.868%	12.46万	0.00亿	0.000%
2026-07-09	6.820	6.910	6.920	6.820	0.060	0.876%	13.05万	0.00亿	0.000%
2026-07-08	6.860	6.850	6.910	6.770	-0.010	-0.146%	11.54万	0.00亿	0.000%
2026-07-07	6.910	6.860	6.940	6.800	-0.090	-1.295%	12.31万	0.00亿	0.000%
2026-07-06	7.010	6.950	7.020	6.910	0.010	0.144%	14.06万	0.00亿	0.000%
2026-07-03	6.930	6.940	6.980	6.870	0.040	0.580%	15.91万	0.00亿	0.000%
2026-07-02	7.000	6.900	7.040	6.880	-0.120	-1.709%	22.74万	0.00亿	0.000%
2026-07-01	6.750	7.020	7.070	6.710	0.250	3.693%	32.91万	0.00亿	0.000%
2026-06-30	6.720	6.770	6.890	6.710	-0.010	-0.147%	17.48万	0.00亿	0.000%
2026-06-29	6.710	6.780	6.790	6.600	0.070	1.043%	19.99万	0.00亿	0.000%
2026-06-26	6.920	6.710	7.030	6.710	-0.280	-4.006%	28.92万	0.00亿	0.000%
2026-06-25	6.830	6.990	7.070	6.750	0.130	1.895%	34.74万	0.00亿	0.000%
2026-06-24	6.960	6.860	7.170	6.840	-0.140	-2.000%	29.61万	0.00亿	0.000%
2026-06-23	6.990	7.000	7.170	6.970	-0.020	-0.285%	35.55万	0.00亿	0.000%
2026-06-22	6.650	7.020	7.030	6.590	0.390	5.882%	36.33万	0.00亿	0.000%
2026-06-18	6.870	6.630	6.900	6.630	-0.250	-3.634%	21.07万	0.00亿	0.000%
2026-06-17	6.850	6.880	7.010	6.820	0.010	0.146%	21.02万	0.00亿	0.000%
2026-06-16	6.850	6.870	6.910	6.780	-0.010	-0.145%	19.92万	0.00亿	0.000%
2026-06-15	6.660	6.880	7.080	6.650	0.130	1.926%	40.57万	0.00亿	0.000%
2026-06-12	6.430	6.750	6.750	6.330	0.340	5.304%	50.07万	0.00亿	0.000%
2026-06-11	6.550	6.410	6.630	6.370	-0.190	-2.879%	13.62万	0.00亿	0.000%
2026-06-10	6.560	6.600	6.600	6.480	0.030	0.457%	12.63万	0.00亿	0.000%
2026-06-09	6.560	6.570	6.610	6.540	-0.020	-0.303%	7.85万	0.00亿	0.000%
2026-06-08	6.700	6.590	6.770	6.530	-0.180	-2.659%	11.88万	0.00亿	0.000%
2026-06-05	6.810	6.770	6.870	6.750	-0.110	-1.599%	10.64万	0.00亿	0.000%
2026-06-04	6.840	6.880	6.920	6.650	-0.060	-0.865%	17.14万	0.00亿	0.000%
2026-06-03	6.850	6.940	7.040	6.810	0.110	1.611%	21.25万	0.00亿	0.000%
2026-06-02	6.840	6.830	6.900	6.790	-0.030	-0.437%	10.14万	0.00亿	0.000%
2026-06-01	6.770	6.860	6.880	6.710	0.050	0.734%	10.76万	0.00亿	0.000%
2026-05-29	6.740	6.810	6.860	6.740	0.040	0.591%	12.98万	0.00亿	0.000%
2026-05-28	6.860	6.770	6.870	6.730	-0.070	-1.023%	9.58万	0.00亿	0.000%
2026-05-27	6.780	6.840	6.880	6.750	0.040	0.588%	12.48万	0.00亿	0.000%
2026-05-26	6.750	6.800	6.880	6.750	-0.020	-0.293%	12.18万	0.00亿	0.000%
2026-05-25	6.790	6.820	6.830	6.740	0.030	0.442%	9.58万	0.00亿	0.000%
2026-05-22	6.910	6.790	6.950	6.750	-0.130	-1.879%	17.85万	0.00亿	0.000%
2026-05-21	6.940	6.920	7.090	6.910	-0.010	-0.144%	18.07万	0.00亿	0.000%
2026-05-20	7.010	6.930	7.010	6.890	-0.080	-1.141%	9.32万	0.00亿	0.000%
2026-05-19	6.960	7.010	7.020	6.930	0.060	0.863%	8.07万	0.00亿	0.000%
2026-05-18	6.990	6.950	7.030	6.920	-0.050	-0.714%	8.77万	0.00亿	0.000%
2026-05-15	7.130	7.000	7.150	6.970	-0.130	-1.823%	14.14万	0.00亿	0.000%
2026-05-14	7.290	7.130	7.310	7.130	-0.150	-2.060%	13.77万	0.00亿	0.000%
2026-05-13	7.320	7.280	7.350	7.240	-0.070	-0.952%	19.29万	0.00亿	0.000%
2026-05-12	7.350	7.350	7.400	7.300	0.010	0.136%	18.44万	0.00亿	0.000%
2026-05-11	7.290	7.340	7.360	7.270	0.050	0.686%	19.73万	0.00亿	0.000%
2026-05-08	7.270	7.290	7.320	7.260	-0.020	-0.274%	11.59万	0.00亿	0.000%
2026-05-07	7.350	7.310	7.360	7.270	-0.020	-0.273%	13.52万	0.00亿	0.000%
2026-05-06	7.300	7.330	7.370	7.280	0.040	0.549%	19.58万	0.00亿	0.000%
2026-04-30	7.350	7.290	7.440	7.290	-0.220	-2.929%	28.01万	0.00亿	0.000%
2026-04-29	7.490	7.510	7.530	7.420	0.050	0.670%	13.24万	0.00亿	0.000%
2026-04-28	7.390	7.460	7.530	7.370	0.090	1.221%	15.31万	0.00亿	0.000%
2026-04-27	7.390	7.370	7.440	7.360	-0.040	-0.540%	8.53万	0.00亿	0.000%
2026-04-24	7.460	7.410	7.480	7.390	-0.060	-0.803%	7.72万	0.00亿	0.000%
2026-04-23	7.510	7.470	7.530	7.450	-0.030	-0.400%	8.27万	0.00亿	0.000%
2026-04-22	7.460	7.500	7.560	7.450	0.000	0.000%	10.11万	0.00亿	0.000%
2026-04-21	7.580	7.490	7.580	7.480	-0.080	-1.057%	9.57万	0.00亿	0.000%
2026-04-20	7.570	7.570	7.590	7.550	0.000	0.000%	7.41万	0.00亿	0.000%
2026-04-17	7.570	7.570	7.620	7.530	0.000	0.000%	8.98万	0.00亿	0.000%
2026-04-16	7.590	7.580	7.610	7.540	0.020	0.260%	10.00万	0.78亿	0.210%
2026-04-15	7.690	7.560	7.690	7.550	0.000	0.000%	9.11万	0.00亿	0.000%
2026-04-14	7.610	7.610	7.620	7.540	0.040	0.528%	10.34万	0.00亿	0.000%
2026-04-13	7.490	7.570	7.630	7.470	0.000	0.000%	11.39万	0.00亿	0.000%
2026-04-10	7.420	7.530	7.640	7.420	0.000	0.000%	25.53万	0.00亿	0.000%
2026-04-09	7.440	7.370	7.460	7.360	0.000	0.000%	9.60万	0.00亿	0.000%
2026-04-08	7.400	7.510	7.510	7.360	0.000	0.000%	17.70万	0.00亿	0.000%
2026-04-07	7.290	7.300	7.330	7.240	0.000	0.000%	9.57万	0.00亿	0.000%
2026-04-03	7.320	7.240	7.340	7.240	0.000	0.000%	9.73万	0.00亿	0.000%
2026-04-02	7.420	7.300	7.440	7.290	0.000	0.000%	14.36万	0.00亿	0.000%
2026-04-01	7.510	7.470	7.530	7.410	0.000	0.000%	19.26万	0.00亿	0.000%