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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.22 | 30.94 | 30.01 | 30.75 | +2.81% | 1.11 | 5.60% |
| 2026-02-13 | 29.87 | 30.20 | 29.87 | 29.91 | +0.27% | 0.56 | 2.85% |
| 2026-02-12 | 30.48 | 30.50 | 29.81 | 29.83 | -2.10% | 0.92 | 4.70% |
| 2026-02-11 | 30.46 | 30.75 | 30.39 | 30.47 | +0.03% | 0.54 | 2.73% |
| 2026-02-10 | 30.46 | 30.59 | 30.36 | 30.46 | -0.36% | 0.48 | 2.42% |
| 2026-02-09 | 30.68 | 30.71 | 30.35 | 30.57 | +0.39% | 0.70 | 3.55% |
| 2026-02-06 | 30.70 | 30.98 | 30.12 | 30.45 | -1.07% | 0.93 | 4.68% |
| 2026-02-05 | 31.35 | 31.49 | 30.77 | 30.78 | -2.44% | 1.10 | 5.43% |
| 2026-02-04 | 31.66 | 32.09 | 31.06 | 31.55 | +0.57% | 1.28 | 6.27% |
| 2026-02-03 | 31.07 | 31.88 | 31.00 | 31.37 | +0.77% | 1.24 | 6.06% |
| 2026-02-02 | 32.00 | 32.49 | 31.07 | 31.13 | -4.07% | 1.89 | 9.17% |
| 2026-01-30 | 31.57 | 32.81 | 31.21 | 32.45 | +4.01% | 3.40 | 16.30% |
| 2026-01-29 | 30.80 | 31.45 | 30.68 | 31.20 | +1.10% | 1.32 | 6.55% |
| 2026-01-28 | 30.49 | 31.08 | 30.49 | 30.86 | +0.85% | 0.94 | 4.69% |
| 2026-01-27 | 30.90 | 30.90 | 30.20 | 30.60 | -1.26% | 1.14 | 5.73% |
| 2026-01-26 | 31.20 | 31.62 | 30.65 | 30.99 | -0.83% | 1.33 | 6.60% |
| 2026-01-23 | 31.39 | 31.45 | 31.15 | 31.25 | -0.41% | 1.04 | 5.12% |
| 2026-01-22 | 31.36 | 31.61 | 31.18 | 31.38 | +0.06% | 0.97 | 4.76% |
| 2026-01-21 | 31.29 | 31.50 | 31.11 | 31.36 | -0.79% | 1.05 | 5.18% |
| 2026-01-20 | 31.06 | 31.90 | 30.76 | 31.61 | +1.87% | 1.56 | 7.67% |