红太阳(000525)股票信息
| 股票代码 | 000525 |
| 股票名称 | 红太阳 |
| 最新价/元 | 7.88 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -0.88 |
| 买入/元 | 7.87 |
| 卖出/元 | 7.88 |
| 昨收/元 | 7.95 |
| 今开/元 | 8.05 |
| 最高/元 | 8.13 |
| 最低/元 | 7.77 |
| 成交量/手 | 866698.59 |
| 成交额/万 | 68498.54 |
| 股净值/元 | 26.27 |
| 市净率 | 3.54 |
| 总市值/万 | 1022845.54 |
| 流通值/万 | 780181.13 |
| 换手率/% | 8.75 |
| 入市日期 | 1993-10-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
红太阳(000525)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.05 | 7.88 | -0.07 | -0.88 | 866698.59 | 68498.54 | 8.75 |
| 2025-06-23 | 7.40 | 7.95 | 0.53 | 7.14 | 1226363.32 | 95851.47 | 12.39 |
| 2025-06-20 | 7.74 | 7.42 | -0.43 | -5.48 | 937102.44 | 71692.34 | 9.46 |
| 2025-06-19 | 8.31 | 7.85 | -0.64 | -7.54 | 1467458.53 | 117281.96 | 14.82 |
| 2025-06-18 | 9.81 | 8.49 | -0.54 | -5.98 | 2427579.02 | 230168.39 | 24.52 |
| 2025-06-17 | 8.31 | 9.03 | 0.82 | 9.99 | 1629771.68 | 145864.40 | 16.46 |
| 2025-06-16 | 8.27 | 8.21 | -0.47 | -5.42 | 812912.40 | 68080.10 | 8.21 |
| 2025-06-13 | 9.10 | 8.68 | 0.39 | 4.70 | 1658888.25 | 143093.79 | 16.76 |
| 2025-06-11 | 8.50 | 8.29 | -0.21 | -2.47 | 620923.25 | 51372.06 | 6.27 |
| 2025-06-10 | 8.54 | 8.50 | -0.04 | -0.47 | 699695.30 | 60244.55 | 7.07 |
| 2025-06-09 | 8.00 | 8.54 | 0.41 | 5.04 | 573790.67 | 47769.34 | 5.80 |
| 2025-06-06 | 8.08 | 8.13 | 0.34 | 4.37 | 853067.35 | 68813.25 | 8.62 |
| 2025-06-05 | 7.45 | 7.79 | 0.37 | 4.99 | 315673.02 | 24255.11 | 3.19 |
| 2025-06-04 | 7.41 | 7.42 | -0.03 | -0.40 | 284568.78 | 21251.85 | 2.87 |
| 2025-06-03 | 7.22 | 7.45 | 0.12 | 1.64 | 351526.34 | 25978.97 | 3.55 |
| 2025-05-30 | 7.07 | 7.33 | 0.26 | 3.68 | 447683.78 | 32715.92 | 4.52 |
| 2025-05-29 | 7.00 | 7.07 | -0.08 | -1.12 | 524975.09 | 37179.43 | 5.30 |
| 2025-05-28 | 7.43 | 7.15 | 0.07 | 0.99 | 1099394.41 | 80717.97 | 11.10 |
| 2025-05-27 | 6.76 | 7.08 | 0.34 | 5.05 | 373982.20 | 26054.73 | 3.78 |
| 2025-05-26 | 6.85 | 6.74 | -0.14 | -2.04 | 215758.01 | 14695.68 | 2.18 |
| 2025-05-23 | 6.96 | 6.88 | -0.08 | -1.15 | 159338.53 | 10986.52 | 1.61 |
| 2025-05-22 | 6.95 | 6.96 | -0.05 | -0.71 | 169873.20 | 11810.24 | 1.72 |
| 2025-05-21 | 7.11 | 7.01 | -0.10 | -1.41 | 212042.60 | 14870.60 | 2.14 |
| 2025-05-20 | 7.14 | 7.11 | -0.03 | -0.42 | 201360.17 | 14329.35 | 2.03 |
| 2025-05-19 | 7.16 | 7.14 | -0.09 | -1.25 | 220342.57 | 15747.93 | 2.23 |
| 2025-05-16 | 6.94 | 7.23 | 0.28 | 4.03 | 391109.95 | 27895.27 | 3.95 |
| 2025-05-15 | 6.88 | 6.95 | 0.06 | 0.87 | 178926.60 | 12385.95 | 1.81 |
| 2025-05-14 | 6.92 | 6.89 | -0.05 | -0.72 | 175833.88 | 12098.85 | 1.78 |
| 2025-05-13 | 6.94 | 6.94 | 0.00 | 0.00 | 163180.85 | 11349.89 | 1.65 |
| 2025-05-12 | 7.02 | 6.94 | -0.08 | -1.14 | 195499.83 | 13611.33 | 1.97 |
| 2025-05-09 | 6.95 | 7.02 | 0.00 | 0.00 | 225489.49 | 15895.93 | 2.28 |
| 2025-05-08 | 6.89 | 7.02 | 0.15 | 2.18 | 284556.59 | 19827.81 | 2.87 |
| 2025-05-07 | 6.91 | 6.87 | -0.04 | -0.58 | 216548.42 | 14885.09 | 2.19 |
| 2025-05-06 | 6.85 | 6.91 | 0.04 | 0.58 | 237299.08 | 16319.26 | 2.40 |
| 2025-04-30 | 6.67 | 6.87 | 0.24 | 3.62 | 249653.22 | 16946.30 | 2.52 |
| 2025-04-29 | 6.61 | 6.63 | -0.01 | -0.15 | 182045.68 | 12055.17 | 1.84 |
| 2025-04-28 | 6.88 | 6.64 | -0.30 | -4.32 | 464713.22 | 31408.31 | 4.69 |
| 2025-04-25 | 6.58 | 6.94 | 0.30 | 4.52 | 377943.09 | 25600.77 | 3.82 |
| 2025-04-24 | 6.85 | 6.64 | -0.19 | -2.78 | 400999.90 | 27867.80 | 4.05 |
| 2025-04-23 | 6.80 | 6.83 | 0.07 | 1.04 | 214146.50 | 14524.44 | 2.16 |
| 2025-04-22 | 6.59 | 6.76 | 0.16 | 2.42 | 248966.36 | 16802.98 | 2.51 |
| 2025-04-21 | 6.59 | 6.60 | 0.01 | 0.15 | 162496.93 | 10689.44 | 1.64 |
| 2025-04-18 | 6.52 | 6.59 | 0.09 | 1.39 | 207497.21 | 13660.68 | 2.10 |
| 2025-04-17 | 6.23 | 6.50 | 0.18 | 2.85 | 224858.51 | 14528.68 | 2.27 |
| 2025-04-16 | 6.35 | 6.32 | -0.08 | -1.25 | 179974.88 | 11396.77 | 1.82 |
| 2025-04-15 | 6.31 | 6.40 | 0.03 | 0.47 | 224052.37 | 14313.48 | 2.26 |
| 2025-04-14 | 6.18 | 6.37 | 0.25 | 4.09 | 337124.70 | 20969.48 | 3.41 |
| 2025-04-11 | 6.06 | 6.12 | 0.05 | 0.82 | 179941.14 | 11007.71 | 1.82 |
| 2025-04-10 | 6.02 | 6.07 | 0.09 | 1.51 | 221513.73 | 13499.80 | 2.24 |
| 2025-04-09 | 5.75 | 5.98 | 0.06 | 1.01 | 320633.99 | 18668.94 | 3.24 |
| 2025-04-08 | 5.92 | 5.92 | -0.31 | -4.98 | 313176.63 | 18599.34 | 3.16 |
| 2025-04-07 | 6.23 | 6.23 | -0.33 | -5.03 | 86361.00 | 5381.15 | 0.87 |
| 2025-04-03 | 6.60 | 6.56 | -0.12 | -1.80 | 240075.27 | 15855.87 | 2.42 |
| 2025-04-02 | 6.64 | 6.68 | -0.02 | -0.30 | 271709.88 | 18064.96 | 2.74 |
| 2025-04-01 | 6.43 | 6.70 | 0.29 | 4.52 | 387587.54 | 25579.63 | 3.91 |
| 2025-03-31 | 6.17 | 6.41 | 0.22 | 3.55 | 311095.67 | 19767.20 | 3.14 |
| 2025-03-28 | 6.27 | 6.19 | -0.18 | -2.83 | 284145.81 | 17696.88 | 2.87 |
| 2025-03-27 | 6.13 | 6.37 | 0.24 | 3.92 | 515449.95 | 32667.87 | 5.21 |
| 2025-03-26 | 6.06 | 6.13 | 0.03 | 0.49 | 176044.16 | 10721.73 | 1.78 |
| 2025-03-25 | 5.90 | 6.10 | 0.20 | 3.39 | 267089.96 | 16182.61 | 2.70 |
| 2025-03-24 | 6.01 | 5.90 | -0.13 | -2.16 | 203449.89 | 12042.75 | 2.05 |
| 2025-03-21 | 6.05 | 6.03 | -0.02 | -0.33 | 156227.84 | 9404.62 | 1.58 |
| 2025-03-20 | 6.04 | 6.05 | -0.03 | -0.49 | 150827.60 | 9176.70 | 1.52 |
| 2025-03-19 | 6.14 | 6.08 | -0.05 | -0.82 | 152593.93 | 9302.99 | 1.54 |
| 2025-03-18 | 6.07 | 6.13 | 0.03 | 0.49 | 209801.49 | 12806.87 | 2.12 |
| 2025-03-17 | 6.11 | 6.10 | 0.02 | 0.33 | 323563.59 | 20028.12 | 3.27 |
| 2025-03-14 | 6.00 | 6.08 | 0.02 | 0.33 | 325381.31 | 19480.71 | 3.29 |
| 2025-03-13 | 5.95 | 6.06 | 0.18 | 3.06 | 640917.09 | 38787.59 | 6.47 |
| 2025-03-12 | 5.59 | 5.88 | 0.28 | 5.00 | 333608.37 | 19179.79 | 3.37 |
| 2025-03-11 | 5.56 | 5.60 | 0.01 | 0.18 | 154241.52 | 8615.49 | 1.56 |
| 2025-03-10 | 5.57 | 5.59 | 0.01 | 0.18 | 123968.87 | 6949.95 | 1.25 |
| 2025-03-07 | 5.59 | 5.58 | -0.03 | -0.54 | 126748.66 | 7099.52 | 1.28 |
| 2025-03-06 | 5.59 | 5.61 | 0.02 | 0.36 | 137371.47 | 7671.78 | 1.39 |
| 2025-03-05 | 5.60 | 5.59 | -0.02 | -0.36 | 118944.18 | 6623.47 | 1.20 |
| 2025-03-04 | 5.64 | 5.61 | -0.06 | -1.06 | 139171.98 | 7801.27 | 1.41 |
| 2025-03-03 | 5.62 | 5.67 | 0.05 | 0.89 | 180609.47 | 10234.99 | 1.82 |
| 2025-02-28 | 5.61 | 5.62 | -0.04 | -0.71 | 227367.03 | 12805.33 | 2.30 |
| 2025-02-27 | 5.49 | 5.66 | 0.20 | 3.66 | 309045.86 | 17272.19 | 3.12 |
| 2025-02-26 | 5.47 | 5.46 | 0.00 | 0.00 | 152496.89 | 8322.63 | 1.54 |
| 2025-02-25 | 5.55 | 5.46 | -0.13 | -2.33 | 251749.87 | 13868.55 | 2.54 |
| 2025-02-24 | 5.61 | 5.59 | -0.01 | -0.18 | 190585.62 | 10689.27 | 1.92 |
| 2025-02-21 | 5.68 | 5.60 | -0.09 | -1.58 | 200986.55 | 11277.13 | 2.03 |
| 2025-02-20 | 5.73 | 5.69 | -0.06 | -1.04 | 166447.08 | 9497.33 | 1.68 |
| 2025-02-19 | 5.73 | 5.75 | 0.01 | 0.17 | 157172.13 | 8974.59 | 1.59 |
| 2025-02-18 | 5.69 | 5.74 | 0.01 | 0.18 | 245848.64 | 14243.01 | 2.48 |
| 2025-02-17 | 5.65 | 5.73 | 0.06 | 1.06 | 183426.75 | 10321.77 | 1.85 |
| 2025-02-14 | 5.74 | 5.67 | -0.05 | -0.87 | 145622.57 | 8253.50 | 1.47 |
| 2025-02-13 | 5.71 | 5.72 | -0.01 | -0.18 | 155644.06 | 8929.16 | 1.57 |
| 2025-02-12 | 5.75 | 5.73 | -0.02 | -0.35 | 150514.67 | 8631.95 | 1.52 |
| 2025-02-11 | 5.80 | 5.75 | -0.06 | -1.03 | 141975.91 | 8168.92 | 1.43 |
| 2025-02-10 | 5.78 | 5.81 | 0.03 | 0.52 | 177597.32 | 10284.79 | 1.79 |
| 2025-02-07 | 5.70 | 5.78 | 0.09 | 1.58 | 233676.04 | 13448.66 | 2.36 |
| 2025-02-06 | 5.65 | 5.69 | 0.04 | 0.71 | 164966.67 | 9375.36 | 1.67 |
| 2025-02-05 | 5.64 | 5.65 | 0.04 | 0.71 | 154966.70 | 8741.61 | 1.57 |
| 2025-01-27 | 5.84 | 5.61 | -0.20 | -3.44 | 252008.46 | 14391.96 | 2.55 |
| 2025-01-24 | 5.88 | 5.81 | -0.08 | -1.36 | 129441.45 | 7565.72 | 1.31 |
| 2025-01-23 | 5.98 | 5.89 | -0.10 | -1.67 | 179426.19 | 10657.31 | 1.81 |
| 2025-01-22 | 5.96 | 5.99 | 0.01 | 0.17 | 158703.65 | 9538.34 | 1.60 |
| 2025-01-21 | 6.04 | 5.98 | -0.13 | -2.13 | 242962.50 | 14542.45 | 2.45 |
| 2025-01-20 | 6.35 | 6.11 | -0.28 | -4.38 | 334198.59 | 20863.86 | 3.38 |
日K线
周K线
月K线
