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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.32 | 33.66 | 33.06 | 33.48 | +0.42% | 0.78 | 4.37% |
| 2025-06-24 | 33.09 | 33.44 | 32.97 | 33.34 | +0.63% | 0.66 | 3.72% |
| 2025-06-23 | 32.49 | 33.25 | 32.32 | 33.13 | +1.38% | 0.48 | 2.70% |
| 2025-06-20 | 32.71 | 33.14 | 32.64 | 32.68 | -0.18% | 0.44 | 2.52% |
| 2025-06-19 | 33.35 | 33.39 | 32.69 | 32.74 | -1.89% | 0.68 | 3.86% |
| 2025-06-18 | 33.88 | 33.88 | 33.13 | 33.37 | -1.48% | 0.82 | 4.59% |
| 2025-06-17 | 34.18 | 34.59 | 33.67 | 33.87 | -0.73% | 0.96 | 5.25% |
| 2025-06-16 | 34.47 | 34.57 | 33.90 | 34.12 | -1.27% | 0.92 | 5.04% |
| 2025-06-13 | 33.92 | 35.25 | 33.78 | 34.56 | +1.29% | 2.37 | 12.70% |
| 2025-06-12 | 33.93 | 34.32 | 33.45 | 34.12 | +0.59% | 1.07 | 5.86% |
| 2025-06-11 | 33.70 | 33.94 | 33.58 | 33.92 | +0.66% | 0.70 | 3.86% |
| 2025-06-10 | 33.88 | 33.96 | 33.46 | 33.70 | -0.52% | 0.71 | 3.89% |
| 2025-06-09 | 33.77 | 33.94 | 33.54 | 33.87 | +0.59% | 0.72 | 3.94% |
| 2025-06-06 | 33.50 | 33.90 | 33.35 | 33.67 | +0.32% | 0.67 | 3.72% |
| 2025-06-05 | 33.26 | 34.00 | 33.22 | 33.57 | +0.95% | 0.99 | 5.46% |
| 2025-06-04 | 33.14 | 33.30 | 33.04 | 33.25 | +0.21% | 0.50 | 2.78% |
| 2025-06-03 | 32.93 | 33.21 | 32.89 | 33.18 | +0.58% | 0.47 | 2.64% |
| 2025-05-30 | 33.24 | 33.48 | 32.99 | 32.99 | -0.76% | 0.63 | 3.53% |
| 2025-05-29 | 33.12 | 33.34 | 33.02 | 33.25 | +0.32% | 0.56 | 3.14% |
| 2025-05-28 | 33.87 | 33.96 | 33.14 | 33.14 | -1.82% | 0.80 | 4.42% |