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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.50 | 29.62 | 29.00 | 29.38 | +0.93% | 0.90 | 4.73% |
| 2026-03-23 | 29.74 | 29.89 | 29.00 | 29.11 | -4.21% | 1.32 | 6.91% |
| 2026-03-20 | 31.50 | 31.88 | 30.38 | 30.39 | -4.91% | 2.04 | 10.17% |
| 2026-03-19 | 31.53 | 33.68 | 31.52 | 31.96 | +1.75% | 2.69 | 12.77% |
| 2026-03-18 | 32.12 | 32.26 | 31.20 | 31.41 | -3.03% | 1.87 | 9.16% |
| 2026-03-17 | 32.87 | 33.33 | 32.14 | 32.39 | -1.07% | 2.25 | 10.60% |
| 2026-03-16 | 32.72 | 33.93 | 32.60 | 32.74 | -0.79% | 3.09 | 14.32% |
| 2026-03-13 | 32.23 | 33.81 | 32.23 | 33.00 | +2.10% | 4.49 | 20.80% |
| 2026-03-12 | 31.17 | 32.74 | 30.95 | 32.32 | +3.79% | 3.45 | 16.55% |
| 2026-03-11 | 31.18 | 31.49 | 30.73 | 31.14 | -0.26% | 1.30 | 6.47% |
| 2026-03-10 | 31.20 | 31.50 | 31.03 | 31.22 | -1.30% | 1.39 | 6.85% |
| 2026-03-09 | 32.08 | 32.72 | 31.60 | 31.63 | -0.60% | 2.32 | 11.11% |
| 2026-03-06 | 31.00 | 31.97 | 30.66 | 31.82 | +2.12% | 1.93 | 9.42% |
| 2026-03-05 | 31.80 | 31.80 | 30.91 | 31.16 | -2.35% | 1.89 | 9.35% |
| 2026-03-04 | 30.05 | 32.40 | 29.95 | 31.91 | +5.35% | 3.15 | 15.39% |
| 2026-03-03 | 31.38 | 31.38 | 30.18 | 30.29 | -3.17% | 1.26 | 6.30% |
| 2026-03-02 | 31.06 | 31.58 | 30.84 | 31.28 | +0.71% | 1.34 | 6.62% |
| 2026-02-27 | 30.90 | 31.15 | 30.77 | 31.06 | +0.26% | 0.62 | 3.11% |
| 2026-02-26 | 31.25 | 31.77 | 30.93 | 30.98 | -0.86% | 1.06 | 5.22% |
| 2026-02-25 | 30.72 | 31.60 | 30.72 | 31.25 | +1.63% | 1.40 | 6.90% |