证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

红 太 阳(000525)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 15.98 16.48 15.51 15.78 77435 1243596 -0.45 -2.77%
2009-11-26 16.70 16.94 16.00 16.23 84342 1378897 -0.46 -2.76%
2009-11-25 16.10 16.74 16.10 16.69 72392 1194870 0.52 3.22%
2009-11-24 17.70 17.99 15.88 16.17 117948 2002207 -1.42 -8.07%
2009-11-23 17.60 17.75 17.34 17.59 69562 1219591 -0.02 -0.11%
2009-11-20 17.26 18.05 17.10 17.61 123475 2183981 0.24 1.38%
2009-11-19 16.31 17.76 16.30 17.37 195373 3339431 1.07 6.56%
2009-11-18 16.51 16.81 16.17 16.30 86623 1422479 -0.17 -1.03%
2009-11-17 16.10 16.59 15.95 16.47 121749 1989727 0.38 2.36%
2009-11-16 15.91 16.50 15.91 16.09 103258 1667321 0.16 1.00%
2009-11-13 15.80 16.18 15.52 15.93 73791 1164998 0.03 0.19%
2009-11-12 16.01 16.13 15.75 15.90 94621 1509225 -0.09 -0.56%
2009-11-11 15.28 16.27 15.10 15.99 154870 2458952 0.71 4.65%
2009-11-10 15.28 15.59 15.22 15.28 66564 1025442 0.02 0.13%
2009-11-09 15.05 15.40 14.94 15.26 71495 1086637 0.14 0.93%
2009-11-06 15.53 15.53 15.10 15.12 100701 1533839 -0.33 -2.14%
2009-11-05 15.42 15.92 15.35 15.45 119589 1866468 0.03 0.20%
2009-11-04 15.38 15.54 15.08 15.42 111447 1706760 0.07 0.46%
2009-11-03 15.25 15.68 15.01 15.35 146325 2245265 -0.14 -0.90%
2009-11-02 14.80 15.75 14.52 15.49 282850 4284859 0.97 6.68%
2009-10-30 13.50 14.52 13.50 14.52 182399 2613917 1.32 10.00%
2009-10-29 13.13 13.37 13.05 13.20 25882 341030 -0.10 -0.75%
2009-10-28 13.16 13.37 13.02 13.30 28360 374797 0.14 1.06%
2009-10-27 13.76 13.76 13.15 13.16 51546 688181 -0.63 -4.57%
2009-10-26 14.06 14.07 13.75 13.79 39659 549241 -0.27 -1.92%
2009-10-23 13.95 14.18 13.93 14.06 68094 957153 0.04 0.28%
2009-10-22 13.82 14.13 13.54 14.02 67071 928078 0.18 1.30%
2009-10-21 13.93 14.08 13.68 13.84 52200 721311 -0.09 -0.65%
2009-10-20 13.49 13.95 13.39 13.93 99491 1363800 0.49 3.65%
2009-10-19 13.26 13.48 13.16 13.44 49124 655481 0.19 1.43%
2009-10-16 13.54 13.60 13.05 13.25 54151 716859 -0.34 -2.50%
2009-10-15 13.44 13.65 13.38 13.59 52994 716453 0.17 1.27%
2009-10-14 13.44 13.64 13.35 13.42 43716 590581 -0.02 -0.15%
2009-10-13 13.35 13.47 13.25 13.44 18369 245629 0.09 0.67%
2009-10-12 13.35 13.55 13.28 13.35 22728 304868 -0.10 -0.74%
2009-10-09 12.88 13.51 12.85 13.45 46995 620214 0.73 5.74%
2009-09-30 12.80 12.93 12.69 12.72 16976 216816 0.02 0.16%
2009-09-29 13.00 13.36 12.64 12.70 22602 291922 -0.30 -2.31%
2009-09-28 13.31 13.46 12.90 13.00 20355 267901 -0.23 -1.74%
2009-09-25 13.26 13.39 13.18 13.23 19414 257443 -0.02 -0.15%
N 2009-09-24 13.35 13.60 13.06 13.25 25455 338904 -0.15 -1.12%
2009-09-23 13.89 13.99 13.29 13.40 35572 481869 -0.50 -3.60%
2009-09-22 14.66 14.80 13.90 13.90 41277 587950 -0.70 -4.79%
2009-09-21 14.45 14.88 14.20 14.60 31037 448487 0.02 0.14%
2009-09-18 14.99 15.25 14.35 14.58 58094 860258 -0.41 -2.73%
N 2009-09-17 14.71 15.10 14.61 14.99 65773 977594 0.28 1.90%
2009-09-16 14.56 14.90 14.45 14.71 65018 957729 0.16 1.10%
2009-09-15 14.64 14.90 14.30 14.55 79195 1161551 -0.07 -0.48%
N 2009-09-14 14.01 14.67 13.92 14.62 97606 1399283 0.67 4.80%
N 2009-09-11 13.71 14.13 13.70 13.95 38648 538657 0.15 1.09%
2009-09-10 14.07 14.16 13.72 13.80 38367 532190 -0.27 -1.92%
2009-09-09 14.28 14.32 13.89 14.07 59461 839353 -0.12 -0.85%
2009-09-08 13.96 14.25 13.80 14.19 68885 972428 0.17 1.21%
2009-09-07 13.91 14.21 13.71 14.02 75689 1057399 0.12 0.86%
N 2009-09-04 13.68 14.08 13.66 13.90 69322 962265 0.12 0.87%
2009-09-03 13.23 13.82 13.18 13.78 49135 665802 0.56 4.24%
2009-09-02 13.20 13.44 13.02 13.22 24694 325596 0.06 0.46%
2009-09-01 13.23 13.47 13.01 13.16 29902 394065 -0.08 -0.60%
2009-08-31 13.95 14.16 13.20 13.24 43442 585347 -0.77 -5.50%
2009-08-28 14.05 14.30 13.71 14.01 55622 774389 -0.12 -0.85%
2009-08-27 13.50 14.27 13.48 14.13 78409 1088730 0.48 3.52%
2009-08-26 13.15 13.66 13.01 13.65 52797 711740 0.46 3.49%
2009-08-25 13.69 13.93 12.83 13.19 52731 701602 -0.54 -3.93%
2009-08-24 13.50 13.90 13.42 13.73 54806 751523 0.25 1.85%
2009-08-21 13.36 13.59 13.12 13.48 49699 664178 0.09 0.67%
2009-08-20 13.13 13.52 12.90 13.39 49279 649036 0.30 2.29%
2009-08-19 13.60 13.95 12.84 13.09 46289 614611 -0.67 -4.87%
N 2009-08-18 13.36 13.98 13.36 13.76 58197 798639 0.61 4.64%
2009-08-17 13.93 14.53 12.90 13.15 53741 725781 -1.05 -7.39%
N 2009-08-14 14.80 15.01 14.20 14.20 44632 650978 -0.55 -3.73%
2009-08-13 14.49 14.93 14.49 14.75 30078 443407 0.06 0.41%
N 2009-08-12 15.64 15.70 14.66 14.69 46788 706053 -0.91 -5.83%
N 2009-08-11 15.28 15.69 15.28 15.60 45024 700004 0.35 2.29%
N 2009-08-10 15.45 15.68 15.00 15.25 37727 577350 -0.02 -0.13%
2009-08-07 15.63 15.99 15.21 15.27 54039 839218 -0.32 -2.05%
2009-08-06 16.12 16.12 15.35 15.59 66476 1036628 -0.55 -3.41%
2009-08-05 16.51 16.80 15.91 16.14 121580 1990640 -0.25 -1.52%
2009-08-04 15.88 16.50 15.86 16.39 134143 2175824 0.58 3.67%
N 2009-08-03 15.43 15.89 15.30 15.81 67073 1047184 0.40 2.60%
2009-07-31 15.00 15.47 14.92 15.41 66931 1018408 0.52 3.49%
N 2009-07-30 15.08 15.72 14.52 14.89 80667 1206202 -0.12 -0.80%
2009-07-29 16.21 16.35 14.56 15.01 95851 1508830 -1.17 -7.23%
2009-07-28 16.36 16.49 16.02 16.18 77645 1254403 -0.17 -1.04%
2009-07-27 16.22 16.61 16.21 16.35 81518 1328123 0.14 0.86%
2009-07-24 16.67 16.97 15.98 16.21 87005 1421089 -0.46 -2.76%
2009-07-23 16.85 17.12 16.46 16.67 102812 1725289 -0.12 -0.71%
2009-07-22 16.30 16.90 16.21 16.79 148065 2471941 0.45 2.75%
2009-07-21 16.40 16.90 16.22 16.34 133299 2209716 0.07 0.43%
2009-07-20 15.90 16.35 15.90 16.27 110528 1787560 0.45 2.85%
2009-07-17 15.85 16.15 15.80 15.82 80386 1281704 -0.14 -0.88%
2009-07-16 16.20 16.25 15.92 15.96 86501 1386559 -0.21 -1.30%
2009-07-15 16.34 16.34 16.05 16.17 71182 1149928 -0.07 -0.43%
2009-07-14 16.13 16.33 16.02 16.24 74532 1204013 0.22 1.37%
2009-07-13 16.10 16.24 15.90 16.02 71468 1145756 -0.11 -0.68%
2009-07-10 16.28 16.47 16.05 16.13 74042 1200457 -0.06 -0.37%
2009-07-09 15.78 16.24 15.75 16.19 115986 1867560 0.50 3.19%
2009-07-08 15.38 15.70 15.35 15.69 60188 935746 0.26 1.69%
2009-07-07 15.34 15.59 15.29 15.43 61948 956763 0.10 0.65%
2009-07-06 15.69 15.74 15.29 15.33 92254 1421892 -0.36 -2.29%
2009-07-03 15.60 15.83 15.54 15.69 47445 743868 -0.02 -0.13%
2009-07-02 15.63 15.79 15.47 15.71 83424 1299766 0.08 0.51%
2009-07-01 15.84 15.99 15.60 15.63 47654 748147 -0.21 -1.33%
2009-06-30 15.78 16.00 15.55 15.84 62526 985252 0.07 0.44%
2009-06-29 16.27 16.28 15.55 15.77 104244 1650060 -0.43 -2.65%
2009-06-25 16.08 16.25 16.03 16.20 75650 1222114 0.14 0.87%
2009-06-24 16.35 16.35 15.80 16.06 89441 1429119 -0.16 -0.99%
N 2009-06-23 16.14 16.44 16.00 16.22 59889 971308 -0.01 -0.06%
2009-06-22 16.48 16.48 16.19 16.23 50772 826966 -0.05 -0.31%
2009-06-19 16.50 16.98 16.20 16.28 66443 1090193 -0.24 -1.45%
N 2009-06-18 16.67 16.96 16.46 16.52 81472 1361689 0.02 0.12%
2009-06-17 16.21 16.57 16.20 16.50 79539 1304756 0.20 1.23%
2009-06-16 16.61 16.74 16.20 16.30 81601 1338293 -0.68 -4.00%
2009-06-15 17.30 17.65 16.11 16.98 148114 2448255 -0.89 -4.98%
2009-06-12 19.20 19.20 17.65 17.87 65327 1189249 -1.34 -6.98%
N 2009-06-11 19.60 20.20 19.20 19.21 54968 1086143 -0.15 -0.78%
2009-06-10 18.72 19.65 18.61 19.36 56435 1088369 0.76 4.09%
2009-06-09 18.45 18.61 18.30 18.60 23243 429101 0.23 1.25%
2009-06-08 18.30 18.65 18.30 18.37 19136 352801 -0.02 -0.11%
2009-06-05 18.54 19.08 18.22 18.39 56172 1045260 0.16 0.88%
2009-06-04 18.67 18.68 18.07 18.23 28270 515082 -0.28 -1.51%
2009-06-03 18.65 19.19 18.25 18.51 25046 465705 -0.16 -0.86%
2009-06-02 19.00 19.20 18.60 18.67 39064 734001 -0.34 -1.79%
2009-06-01 18.89 19.41 18.56 19.01 65743 1249018 -0.25 -1.30%