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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 33.43 | 34.03 | 33.18 | 33.75 | +0.85% | 0.94 | 5.23% |
| 2025-05-26 | 32.96 | 33.47 | 32.33 | 33.47 | +1.25% | 0.92 | 5.20% |
| 2025-05-23 | 33.46 | 33.66 | 33.05 | 33.05 | -1.21% | 0.77 | 4.37% |
| 2025-05-22 | 33.87 | 33.97 | 33.38 | 33.46 | -1.67% | 0.94 | 5.28% |
| 2025-05-21 | 34.30 | 34.30 | 34.02 | 34.03 | -0.49% | 0.80 | 4.44% |
| 2025-05-20 | 34.21 | 34.33 | 34.01 | 34.20 | -0.02% | 0.70 | 3.89% |
| 2025-05-19 | 34.36 | 34.56 | 34.07 | 34.20 | -1.20% | 0.86 | 4.80% |
| 2025-05-16 | 34.49 | 35.01 | 34.03 | 34.62 | +0.67% | 1.16 | 6.39% |
| 2025-05-15 | 34.34 | 35.00 | 34.34 | 34.39 | -0.82% | 1.00 | 5.48% |
| 2025-05-14 | 34.20 | 35.25 | 34.20 | 34.67 | +0.98% | 1.21 | 6.64% |
| 2025-05-13 | 34.65 | 34.65 | 34.25 | 34.33 | -0.24% | 0.89 | 4.90% |
| 2025-05-12 | 34.26 | 34.57 | 34.26 | 34.42 | +0.67% | 0.79 | 4.37% |
| 2025-05-09 | 34.92 | 34.92 | 34.17 | 34.19 | -1.81% | 1.06 | 5.83% |
| 2025-05-08 | 34.71 | 34.91 | 34.54 | 34.82 | -0.15% | 1.03 | 5.63% |
| 2025-05-07 | 34.95 | 35.04 | 34.38 | 34.87 | +0.57% | 1.42 | 7.75% |
| 2025-05-06 | 33.96 | 34.71 | 33.90 | 34.67 | +2.59% | 1.28 | 7.04% |