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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.22 | 28.64 | 28.10 | 28.52 | +1.06% | 0.88 | 4.77% |
| 2026-04-21 | 28.20 | 28.30 | 27.90 | 28.22 | +0.50% | 0.71 | 3.87% |
| 2026-04-20 | 27.77 | 28.10 | 27.77 | 28.08 | +0.79% | 0.49 | 2.70% |
| 2026-04-17 | 28.07 | 28.20 | 27.77 | 27.86 | -0.54% | 0.56 | 3.10% |
| 2026-04-16 | 27.88 | 28.07 | 27.74 | 28.01 | +0.50% | 0.52 | 2.88% |
| 2026-04-15 | 28.16 | 28.28 | 27.84 | 27.87 | -1.03% | 0.71 | 3.87% |
| 2026-04-14 | 28.33 | 28.43 | 27.91 | 28.16 | -0.60% | 0.75 | 4.12% |
| 2026-04-13 | 28.52 | 28.52 | 28.00 | 28.33 | +0.21% | 0.49 | 2.67% |
| 2026-04-10 | 28.09 | 28.55 | 28.09 | 28.27 | +0.64% | 0.67 | 3.62% |
| 2026-04-09 | 28.64 | 28.66 | 28.05 | 28.09 | -2.19% | 0.78 | 4.23% |
| 2026-04-08 | 28.38 | 28.88 | 28.14 | 28.72 | +1.34% | 0.93 | 5.01% |
| 2026-04-07 | 27.80 | 28.41 | 27.64 | 28.34 | +1.98% | 0.66 | 3.58% |
| 2026-04-03 | 29.08 | 29.18 | 27.77 | 27.79 | -4.17% | 0.95 | 5.16% |
| 2026-04-02 | 29.60 | 29.60 | 28.91 | 29.00 | -2.13% | 0.85 | 4.49% |
| 2026-04-01 | 29.78 | 29.80 | 29.50 | 29.63 | +0.37% | 0.55 | 2.86% |
| 2026-03-31 | 30.30 | 30.30 | 29.49 | 29.52 | -1.80% | 0.88 | 4.55% |
| 2026-03-30 | 29.60 | 30.48 | 29.58 | 30.06 | +0.84% | 0.99 | 5.08% |
| 2026-03-27 | 29.22 | 29.98 | 29.12 | 29.81 | +0.68% | 0.87 | 4.47% |
| 2026-03-26 | 29.83 | 30.28 | 29.51 | 29.61 | -0.64% | 0.89 | 4.57% |
| 2026-03-25 | 29.40 | 30.10 | 29.30 | 29.80 | +1.43% | 1.05 | 5.45% |