红塔证券（601236）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2021-03-04	14.36	14.45	14.02	14.08	-0.39	-2.70	89,467	12,741	2.97	0.61
2021-03-03	14.31	14.53	14.30	14.47	0.09	0.63	74,484	10,745	1.60	0.51
2021-03-02	14.47	14.59	14.31	14.38	-0.02	-0.14	77,033	11,115	1.94	0.52
2021-03-01	14.44	14.53	14.32	14.40	-0.05	-0.35	81,683	11,767	1.45	0.55
2021-02-26	14.33	14.59	14.31	14.45	-0.06	-0.41	75,825	10,998	1.93	0.51
2021-02-25	14.54	14.69	14.41	14.51	0.04	0.28	76,794	11,171	1.94	0.52
2021-02-24	14.39	14.62	14.30	14.47	0.04	0.28	79,072	11,457	2.22	0.54
2021-02-23	14.42	14.67	14.37	14.43	-0.13	-0.89	89,018	12,931	2.06	0.60
2021-02-22	14.90	15.19	14.52	14.56	-0.21	-1.42	163,568	24,356	4.54	1.11
2021-02-19	14.39	14.80	14.26	14.77	0.43	3.00	101,094	14,732	3.77	0.69
2021-02-18	14.50	14.57	14.25	14.34	0.14	0.99	100,650	14,502	2.25	0.68
2021-02-10	13.92	14.38	13.90	14.20	0.20	1.43	97,630	13,814	3.43	0.66
2021-02-09	13.61	14.08	13.42	14.00	0.40	2.94	114,480	15,823	4.85	0.78
2021-02-08	13.67	13.82	13.50	13.60	0.00	0.00	81,695	11,163	2.35	0.55
2021-02-05	14.11	14.22	13.55	13.60	-0.44	-3.13	111,615	15,495	4.77	0.76
2021-02-04	14.51	14.67	13.96	14.04	-0.58	-3.97	119,660	16,970	4.86	0.81
2021-02-03	14.99	15.08	14.60	14.62	-0.37	-2.47	93,183	13,767	3.20	0.63
2021-02-02	14.87	15.10	14.79	14.99	0.14	0.94	91,973	13,775	2.09	0.62
2021-02-01	15.09	15.16	14.67	14.85	-0.14	-0.93	96,167	14,301	3.27	0.65
2021-01-29	15.51	15.55	14.71	14.99	-0.41	-2.66	130,958	19,774	5.45	0.89
2021-01-28	15.28	15.58	15.22	15.40	-0.04	-0.26	99,330	15,278	2.33	0.67
2021-01-27	15.52	15.85	15.34	15.44	-0.24	-1.53	110,962	17,279	3.25	0.75
2021-01-26	16.08	16.19	15.63	15.68	-0.38	-2.37	144,004	22,882	3.49	0.98
2021-01-25	16.17	16.35	15.96	16.06	-0.13	-0.80	128,096	20,691	2.41	0.87
2021-01-22	16.33	16.36	16.10	16.19	-0.17	-1.04	147,147	23,815	1.59	1.00
2021-01-21	16.35	16.65	16.26	16.36	0.12	0.74	189,836	31,199	2.40	1.29
2021-01-20	16.16	16.53	16.15	16.24	-0.19	-1.16	145,909	23,800	2.31	0.99
2021-01-19	16.41	16.80	16.35	16.43	0.26	1.61	224,327	37,183	2.78	1.52
2021-01-18	16.20	16.40	15.96	16.17	-0.10	-0.61	183,636	29,697	2.70	1.25
2021-01-15	16.99	16.99	15.91	16.27	-1.09	-6.28	356,435	58,419	6.22	2.42
2021-01-14	17.42	17.86	17.32	17.36	-0.05	-0.29	174,604	30,690	3.10	1.18
2021-01-13	17.97	18.06	17.35	17.41	-0.70	-3.87	222,390	39,245	3.92	1.51
2021-01-12	17.40	18.28	17.33	18.11	0.56	3.19	310,381	55,352	5.41	2.10
2021-01-11	17.89	17.98	17.50	17.55	-0.39	-2.17	178,865	31,682	2.68	1.21
2021-01-08	17.83	18.60	17.44	17.94	0.08	0.45	261,487	47,240	6.50	1.77
2021-01-07	18.15	18.16	17.26	17.86	-0.32	-1.76	277,988	49,302	4.95	1.88
2021-01-06	17.86	18.18	17.75	18.18	0.22	1.22	282,962	50,947	2.39	1.92
2021-01-05	18.01	18.41	17.68	17.96	-0.23	-1.26	328,728	59,169	4.01	2.23
2021-01-04	18.50	18.53	17.91	18.19	-0.40	-2.15	408,285	74,057	3.34	2.77

起始日期	上市日
截止日期	今日

红塔证券 (601236)

红塔证券(601236) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值