红四方 sh.603395
24.93
-0.60%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.15 | 25.29 | 24.75 | 24.93 | -0.60% | 0.39 | 2.38% |
| 2026-05-22 | 25.00 | 25.26 | 24.90 | 25.08 | +0.36% | 0.42 | 2.58% |
| 2026-05-21 | 25.71 | 25.94 | 24.94 | 24.99 | -2.84% | 0.61 | 3.69% |
| 2026-05-20 | 26.25 | 26.26 | 25.40 | 25.72 | -2.13% | 0.72 | 4.34% |
| 2026-05-19 | 26.13 | 26.43 | 26.00 | 26.28 | +0.15% | 0.38 | 2.22% |
| 2026-05-18 | 26.69 | 26.94 | 25.95 | 26.24 | -2.74% | 0.76 | 4.47% |
| 2026-05-15 | 26.94 | 27.38 | 26.85 | 26.98 | +0.45% | 0.55 | 3.12% |
| 2026-05-14 | 27.44 | 27.47 | 26.76 | 26.86 | -2.08% | 0.69 | 3.90% |
| 2026-05-13 | 27.59 | 27.60 | 27.41 | 27.43 | -0.25% | 0.40 | 2.25% |
| 2026-05-12 | 27.89 | 27.89 | 27.41 | 27.50 | -1.40% | 0.58 | 3.23% |
| 2026-05-11 | 27.65 | 28.03 | 27.63 | 27.89 | +1.01% | 0.79 | 4.34% |
| 2026-05-08 | 27.40 | 27.65 | 27.37 | 27.61 | +0.66% | 0.57 | 3.16% |
| 2026-05-07 | 27.81 | 27.81 | 27.40 | 27.43 | -1.40% | 0.76 | 4.28% |
| 2026-05-06 | 27.70 | 27.92 | 27.60 | 27.82 | +0.65% | 0.57 | 3.13% |
| 2026-04-30 | 28.21 | 28.21 | 27.60 | 27.64 | +0.73% | 0.69 | 3.82% |
| 2026-04-29 | 27.09 | 27.57 | 27.09 | 27.44 | +0.40% | 0.69 | 3.87% |
| 2026-04-28 | 28.14 | 28.30 | 27.24 | 27.33 | -3.33% | 1.15 | 6.39% |
| 2026-04-27 | 28.35 | 28.37 | 28.01 | 28.27 | -0.35% | 0.54 | 2.93% |
| 2026-04-24 | 28.02 | 28.70 | 28.02 | 28.37 | +0.39% | 0.65 | 3.54% |
| 2026-04-23 | 28.53 | 28.55 | 28.16 | 28.26 | -0.91% | 0.59 | 3.19% |