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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.08 | 34.29 | 33.90 | 34.28 | +0.50% | 1.01 | 5.51% |
| 2025-08-19 | 34.16 | 34.21 | 33.95 | 34.11 | -0.15% | 0.83 | 4.54% |
| 2025-08-18 | 33.99 | 34.20 | 33.90 | 34.16 | +0.83% | 1.09 | 5.97% |
| 2025-08-15 | 33.52 | 33.93 | 33.52 | 33.88 | +0.89% | 0.60 | 3.32% |
| 2025-08-14 | 34.08 | 34.19 | 33.52 | 33.58 | -1.41% | 0.97 | 5.36% |
| 2025-08-13 | 33.97 | 34.35 | 33.89 | 34.06 | +0.26% | 0.96 | 5.24% |
| 2025-08-12 | 34.08 | 34.27 | 33.95 | 33.97 | -0.38% | 0.63 | 3.45% |
| 2025-08-11 | 34.02 | 34.19 | 33.80 | 34.10 | +0.53% | 0.72 | 3.93% |
| 2025-08-08 | 34.16 | 34.40 | 33.88 | 33.92 | -0.93% | 0.80 | 4.38% |
| 2025-08-07 | 34.39 | 34.47 | 34.16 | 34.24 | -0.52% | 0.61 | 3.35% |
| 2025-08-06 | 34.39 | 34.50 | 34.10 | 34.42 | +0.09% | 0.83 | 4.51% |
| 2025-08-05 | 34.02 | 34.60 | 34.02 | 34.39 | +0.76% | 1.30 | 7.05% |
| 2025-08-04 | 33.44 | 34.99 | 33.12 | 34.13 | +2.06% | 1.59 | 8.68% |
| 2025-08-01 | 33.44 | 33.71 | 33.36 | 33.44 | 0.00% | 0.54 | 3.00% |
| 2025-07-31 | 33.82 | 33.95 | 33.21 | 33.44 | -1.59% | 1.05 | 5.82% |
| 2025-07-30 | 33.98 | 34.29 | 33.58 | 33.98 | +0.21% | 0.98 | 5.36% |
| 2025-07-29 | 34.10 | 34.17 | 33.60 | 33.91 | -0.53% | 0.82 | 4.53% |
| 2025-07-28 | 34.21 | 34.40 | 33.96 | 34.09 | -0.26% | 0.71 | 3.86% |
| 2025-07-25 | 34.36 | 34.58 | 34.17 | 34.18 | -0.52% | 0.71 | 3.87% |
| 2025-07-24 | 33.86 | 34.48 | 33.81 | 34.36 | +1.27% | 1.11 | 6.06% |