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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.33 | 34.58 | 33.92 | 33.93 | -1.25% | 1.04 | 5.65% |
| 2025-07-22 | 34.39 | 34.60 | 34.09 | 34.36 | +0.23% | 0.95 | 5.17% |
| 2025-07-21 | 34.01 | 34.49 | 34.00 | 34.28 | +0.79% | 0.92 | 5.03% |
| 2025-07-18 | 33.80 | 34.55 | 33.78 | 34.01 | +0.74% | 1.34 | 7.30% |
| 2025-07-17 | 33.75 | 33.90 | 33.57 | 33.76 | -0.15% | 0.56 | 3.09% |
| 2025-07-16 | 33.69 | 34.02 | 33.64 | 33.81 | +0.21% | 0.49 | 2.71% |
| 2025-07-15 | 33.97 | 34.10 | 33.50 | 33.74 | -0.97% | 0.77 | 4.23% |
| 2025-07-14 | 33.95 | 34.50 | 33.95 | 34.07 | -1.05% | 0.95 | 5.19% |
| 2025-07-11 | 33.92 | 34.48 | 33.63 | 34.43 | +1.56% | 1.42 | 7.79% |
| 2025-07-10 | 33.59 | 34.56 | 33.52 | 33.90 | +0.95% | 1.30 | 7.12% |
| 2025-07-09 | 33.89 | 33.89 | 33.52 | 33.58 | -0.44% | 0.64 | 3.53% |
| 2025-07-08 | 33.20 | 33.80 | 33.16 | 33.73 | +1.60% | 0.93 | 5.19% |
| 2025-07-07 | 33.03 | 33.31 | 32.90 | 33.20 | +0.45% | 0.35 | 1.96% |
| 2025-07-04 | 33.35 | 33.43 | 33.03 | 33.05 | -1.20% | 0.63 | 3.57% |
| 2025-07-03 | 33.40 | 33.71 | 33.32 | 33.45 | +0.09% | 0.59 | 3.31% |
| 2025-07-02 | 33.39 | 33.48 | 33.22 | 33.42 | -0.18% | 0.55 | 3.06% |
| 2025-07-01 | 33.81 | 33.81 | 33.22 | 33.48 | -0.74% | 0.58 | 3.21% |
| 2025-06-30 | 33.51 | 33.75 | 33.38 | 33.73 | +0.81% | 0.67 | 3.72% |
| 2025-06-27 | 33.31 | 33.58 | 33.31 | 33.46 | +0.48% | 0.61 | 3.37% |
| 2025-06-26 | 33.40 | 33.66 | 33.22 | 33.30 | -0.54% | 0.63 | 3.50% |