红板科技（603459）历史行情

以下为红板科技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
2026-10-12	73.510	73.700	75.980	72.320	0.190	0.258%	5.15万	0.00亿	0.000%
2026-10-09	74.100	73.510	74.860	70.000	-1.600	-2.130%	6.89万	0.00亿	0.000%
2026-10-08	77.120	75.110	79.210	74.100	-3.190	-4.074%	8.09万	0.00亿	0.000%
2026-10-07	83.830	78.300	84.180	77.500	-5.320	-6.362%	785.52万	6.29亿	9.937%
2026-10-06	83.830	78.300	84.180	77.500	-5.320	-6.362%	785.52万	6.29亿	9.937%
2026-10-05	83.830	78.300	84.180	77.500	-5.320	-6.362%	785.52万	6.29亿	9.937%
2026-10-02	83.830	78.300	84.180	77.500	-5.320	-6.362%	785.52万	6.29亿	9.937%
2026-10-01	83.830	78.300	84.180	77.500	-5.320	-6.362%	785.52万	6.29亿	9.937%
2026-09-30	83.830	78.300	84.180	77.500	-5.320	-6.362%	7.86万	0.00亿	0.000%
2026-09-29	83.400	83.620	84.460	82.760	-0.450	-0.535%	4.39万	0.00亿	0.000%
2026-09-28	85.000	84.070	86.180	83.660	-1.090	-1.280%	5.44万	0.00亿	0.000%
2026-09-27	88.100	85.160	88.270	85.130	-3.620	-4.077%	723.26万	6.23亿	9.149%
2026-09-24	88.100	85.160	88.270	85.130	-3.620	-4.077%	7.23万	0.00亿	0.000%
2026-09-23	89.000	88.780	89.920	88.180	-1.020	-1.136%	6.88万	0.00亿	0.000%
2026-09-22	93.000	89.800	93.000	89.410	-1.800	-1.965%	11.22万	0.00亿	0.000%
2026-09-21	89.620	91.600	92.380	88.010	2.300	2.576%	13.17万	0.00亿	0.000%
2026-09-18	89.280	89.300	90.590	87.450	1.220	1.385%	9.76万	0.00亿	0.000%
2026-09-17	90.580	88.080	91.730	88.000	-3.080	-3.379%	9.83万	0.00亿	0.000%
2026-09-16	89.460	91.160	92.200	88.420	1.170	1.300%	11.64万	0.00亿	0.000%
2026-09-15	89.840	89.990	93.400	89.700	-1.160	-1.273%	11.55万	0.00亿	0.000%
2026-09-14	86.700	91.150	91.800	86.580	2.610	2.948%	12.88万	0.00亿	0.000%
2026-09-11	84.990	88.540	89.020	83.200	1.540	1.770%	11.52万	0.00亿	0.000%
2026-09-10	85.940	87.000	89.300	85.700	-1.020	-1.159%	7.84万	0.00亿	0.000%
2026-09-09	88.500	88.020	89.500	86.660	0.640	0.732%	9.00万	0.00亿	0.000%
2026-09-08	88.620	87.380	90.500	86.500	-1.970	-2.205%	10.18万	0.00亿	0.000%
2026-09-07	86.860	89.350	91.180	85.880	4.060	4.760%	11.47万	0.00亿	0.000%
2026-09-04	88.360	85.290	89.500	84.880	-2.380	-2.715%	9.10万	0.00亿	0.000%
2026-09-03	88.990	87.670	89.190	86.310	-0.210	-0.239%	7.57万	0.00亿	0.000%
2026-09-02	91.140	87.880	92.800	87.820	-3.730	-4.072%	10.81万	0.00亿	0.000%
2026-09-01	94.010	91.610	94.180	90.300	-3.360	-3.538%	15.82万	0.00亿	0.000%
2026-08-31	83.030	94.970	94.970	82.810	8.630	9.995%	21.54万	0.00亿	0.000%
2026-08-28	88.200	86.340	89.850	86.330	-3.110	-3.477%	10.35万	0.00亿	0.000%
2026-08-27	86.900	89.450	89.990	86.300	3.100	3.590%	12.30万	0.00亿	0.000%
2026-08-26	89.000	86.350	89.000	85.040	-0.690	-0.793%	8.80万	0.00亿	0.000%
2026-08-25	83.550	87.040	88.270	81.800	0.800	0.928%	9.93万	0.00亿	0.000%
2026-08-24	87.170	86.240	87.390	83.180	-1.010	-1.158%	8.47万	0.00亿	0.000%
2026-08-21	86.000	87.250	88.760	85.340	0.250	0.287%	7.73万	0.00亿	0.000%
2026-08-20	88.910	87.000	90.050	86.150	0.400	0.462%	9.89万	0.00亿	0.000%
2026-08-19	90.050	86.600	92.480	85.870	-8.210	-8.659%	12.32万	0.00亿	0.000%
2026-08-18	98.680	94.810	99.570	94.000	-4.860	-4.876%	16.29万	0.00亿	0.000%
2026-08-17	97.100	99.670	99.780	96.490	2.340	2.404%	15.91万	0.00亿	0.000%
2026-08-14	96.850	97.330	98.600	96.000	1.300	1.354%	11.45万	0.00亿	0.000%
2026-08-13	101.000	96.030	101.210	95.950	-3.740	-3.749%	17.11万	0.00亿	0.000%
2026-08-12	101.000	99.770	101.000	97.730	0.460	0.463%	14.25万	0.00亿	0.000%
2026-08-11	101.640	99.310	104.060	99.140	-3.350	-3.263%	14.01万	0.00亿	0.000%
2026-08-10	106.780	102.660	107.690	99.090	-2.920	-2.766%	25.60万	0.00亿	0.000%
2026-08-07	95.200	105.580	105.580	95.150	9.600	10.002%	19.07万	0.00亿	0.000%
2026-08-06	90.030	95.980	97.060	89.000	4.430	4.839%	21.92万	0.00亿	0.000%
2026-08-05	86.950	91.550	93.660	86.700	3.910	4.461%	22.19万	0.00亿	0.000%
2026-08-04	80.900	87.640	87.640	79.750	7.970	10.004%	16.70万	0.00亿	0.000%
2026-08-03	82.690	79.670	84.260	79.200	-5.720	-6.699%	11.62万	0.00亿	0.000%
2026-07-31	89.720	85.390	92.000	84.980	0.290	0.341%	16.39万	0.00亿	0.000%
2026-07-30	91.550	85.100	92.990	85.100	-9.460	-10.004%	17.88万	0.00亿	0.000%
2026-07-29	88.260	94.560	95.200	84.210	6.010	6.787%	23.34万	0.00亿	0.000%
2026-07-28	90.050	88.550	98.370	87.000	-3.950	-4.270%	23.06万	0.00亿	0.000%
2026-07-27	82.390	92.500	92.500	82.300	8.410	10.001%	18.96万	0.00亿	0.000%
2026-07-24	86.050	84.090	92.010	83.000	-4.950	-5.559%	19.01万	0.00亿	0.000%
2026-07-23	84.830	89.040	92.200	83.500	5.220	6.228%	25.19万	0.00亿	0.000%
2026-07-22	75.000	83.820	84.700	75.000	6.820	8.857%	27.57万	0.00亿	0.000%
2026-07-21	71.060	77.000	77.990	66.670	2.920	3.942%	16.93万	0.00亿	0.000%
2026-07-20	80.200	74.080	80.890	74.080	-8.230	-9.999%	11.71万	0.00亿	0.000%
2026-07-17	86.950	82.310	86.970	82.310	-9.140	-9.995%	12.56万	0.00亿	0.000%
2026-07-16	79.560	91.450	93.560	76.550	6.400	7.525%	26.59万	0.00亿	0.000%
2026-07-15	94.000	85.050	94.200	85.050	-9.450	-10.000%	15.89万	0.00亿	0.000%
2026-07-14	87.280	94.500	94.840	86.000	6.650	7.570%	16.29万	0.00亿	0.000%
2026-07-13	89.740	87.850	92.500	86.570	-3.200	-3.515%	12.83万	0.00亿	0.000%
2026-07-10	94.000	91.050	99.930	91.050	-2.750	-2.932%	17.93万	0.00亿	0.000%
2026-07-09	89.000	93.800	94.320	87.280	7.410	8.577%	16.79万	0.00亿	0.000%
2026-07-08	89.740	86.390	90.800	84.050	-3.350	-3.733%	10.21万	0.00亿	0.000%
2026-07-07	94.860	89.740	97.120	87.910	-5.180	-5.457%	13.89万	0.00亿	0.000%
2026-07-06	98.810	94.920	102.860	92.900	-2.980	-3.044%	15.07万	0.00亿	0.000%
2026-07-03	95.890	97.900	101.500	93.480	1.250	1.293%	18.40万	0.00亿	0.000%
2026-07-02	99.630	96.650	107.540	96.510	-8.040	-7.680%	22.57万	0.00亿	0.000%
2026-07-01	109.880	104.690	122.100	103.220	-7.520	-6.702%	31.85万	0.00亿	0.000%
2026-06-30	100.980	112.210	112.210	98.500	10.200	9.999%	31.46万	0.00亿	0.000%
2026-06-29	91.200	102.010	102.010	84.980	9.270	9.996%	27.44万	0.00亿	0.000%
2026-06-26	98.600	92.740	101.500	90.500	-2.220	-2.338%	21.97万	0.00亿	0.000%
2026-06-25	90.600	94.960	94.960	90.020	8.630	9.997%	11.89万	0.00亿	0.000%
2026-06-24	86.350	86.330	88.720	84.840	-1.670	-1.898%	12.75万	0.00亿	0.000%
2026-06-23	87.020	88.000	89.330	83.380	-0.500	-0.565%	14.52万	0.00亿	0.000%
2026-06-22	90.160	88.500	91.200	86.510	-1.680	-1.863%	16.07万	0.00亿	0.000%
2026-06-18	89.000	90.180	93.480	86.700	0.870	0.974%	18.65万	0.00亿	0.000%
2026-06-17	83.500	89.310	91.800	83.160	3.320	3.861%	19.58万	0.00亿	0.000%
2026-06-16	81.970	85.990	88.000	80.920	5.080	6.279%	19.36万	0.00亿	0.000%
2026-06-15	77.180	80.910	81.350	76.200	5.240	6.925%	16.24万	0.00亿	0.000%
2026-06-12	81.220	75.670	82.000	75.000	-3.130	-3.972%	17.08万	0.00亿	0.000%
2026-06-11	80.960	78.800	82.430	77.200	-5.090	-6.067%	17.23万	0.00亿	0.000%
2026-06-10	90.280	83.890	91.100	83.890	-9.320	-9.999%	17.96万	0.00亿	0.000%
2026-06-09	93.000	93.210	95.000	89.120	3.030	3.360%	12.83万	0.00亿	0.000%
2026-06-08	89.800	90.180	95.190	89.800	-8.300	-8.428%	14.04万	0.00亿	0.000%
2026-06-05	104.490	98.480	106.250	98.450	-8.510	-7.954%	19.17万	0.00亿	0.000%
2026-06-04	95.110	106.990	107.490	94.000	9.270	9.486%	23.68万	0.00亿	0.000%
2026-06-03	96.730	97.720	103.250	95.680	0.610	0.628%	23.84万	0.00亿	0.000%
2026-06-02	91.700	97.110	100.000	88.080	5.410	5.900%	23.30万	0.00亿	0.000%
2026-06-01	99.000	91.700	99.990	91.700	-10.190	-10.001%	18.79万	0.00亿	0.000%
2026-05-29	104.000	101.890	108.000	98.600	-1.640	-1.584%	17.63万	0.00亿	0.000%
2026-05-28	100.230	103.530	108.400	98.000	-0.480	-0.461%	20.54万	0.00亿	0.000%
2026-05-27	109.070	104.010	113.580	103.000	-8.950	-7.923%	22.90万	0.00亿	0.000%
2026-05-26	104.000	112.960	115.000	100.000	4.660	4.303%	27.43万	0.00亿	0.000%
2026-05-25	105.000	108.300	115.150	101.990	2.690	2.547%	33.10万	0.00亿	0.000%
2026-05-22	97.500	105.610	105.610	96.960	9.600	9.999%	32.49万	0.00亿	0.000%
2026-05-21	91.790	96.010	98.900	90.020	6.100	6.785%	38.57万	0.00亿	0.000%
2026-05-20	85.220	89.910	93.670	83.500	3.110	3.583%	24.50万	0.00亿	0.000%
2026-05-19	88.000	86.800	90.080	85.150	-3.250	-3.609%	20.30万	0.00亿	0.000%
2026-05-18	83.640	90.050	91.870	83.640	6.250	7.458%	27.69万	0.00亿	0.000%
2026-05-15	83.510	83.800	87.330	81.600	-1.760	-2.057%	21.22万	0.00亿	0.000%
2026-05-14	91.500	85.560	94.500	85.270	-9.150	-9.661%	34.45万	0.00亿	0.000%
2026-05-13	90.370	94.710	99.890	89.890	1.510	1.620%	38.52万	0.00亿	0.000%
2026-05-12	98.080	93.200	98.080	89.030	4.040	4.531%	44.71万	0.00亿	0.000%
2026-05-11	89.160	89.160	89.160	89.160	8.110	10.006%	2.62万	0.00亿	0.000%
2026-05-08	75.000	81.050	81.050	74.510	7.370	10.003%	18.51万	0.00亿	0.000%
2026-05-07	65.870	73.680	73.680	65.870	6.700	10.003%	33.33万	0.00亿	0.000%
2026-05-06	64.980	66.980	67.770	63.510	5.250	8.505%	27.74万	0.00亿	0.000%
2026-04-30	62.630	61.730	64.000	61.150	0.010	0.016%	14.86万	0.00亿	0.000%
2026-04-29	60.910	61.720	62.700	59.910	-1.270	-2.016%	16.78万	0.00亿	0.000%
2026-04-28	62.000	62.990	66.580	61.510	-0.550	-0.866%	20.90万	0.00亿	0.000%
2026-04-27	61.570	63.540	64.270	61.560	3.440	5.724%	22.78万	0.00亿	0.000%
2026-04-24	59.800	60.100	61.470	59.360	1.040	1.761%	15.79万	0.00亿	0.000%
2026-04-23	62.700	59.060	63.190	59.010	-4.610	-7.240%	23.66万	0.00亿	0.000%
2026-04-22	61.160	63.670	64.180	60.600	1.670	2.694%	24.31万	0.00亿	0.000%
2026-04-21	61.500	62.000	63.600	60.250	-0.910	-1.447%	23.34万	0.00亿	0.000%
2026-04-20	65.730	62.910	65.750	62.560	-4.380	-6.509%	33.41万	0.00亿	0.000%
2026-04-17	66.700	67.290	70.730	66.610	-1.400	-2.038%	35.60万	0.00亿	0.000%
2026-04-16	70.000	68.690	72.620	64.000	0.290	0.424%	46.30万	0.00亿	0.000%
2026-04-15	60.360	68.400	68.400	60.330	0.000	0.000%	25.65万	0.00亿	0.000%
2026-04-14	64.700	62.180	65.330	59.000	-0.640	-1.019%	43.51万	0.00亿	0.000%
2026-04-13	54.130	62.820	69.970	54.130	0.000	0.000%	51.45万	0.00亿	0.000%
2026-04-10	52.000	55.080	57.760	51.500	0.000	0.000%	50.55万	0.00亿	0.000%
2026-04-09	53.600	50.270	54.440	50.110	0.000	0.000%	48.31万	0.00亿	0.000%
2026-04-08	52.000	57.700	67.590	49.000	0.000	0.000%	64.08万	0.00亿	0.000%