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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.89 | 31.06 | 30.61 | 31.03 | +0.39% | 0.83 | 4.15% |
| 2026-01-16 | 31.18 | 31.30 | 30.87 | 30.91 | -1.94% | 1.33 | 6.61% |
| 2026-01-15 | 30.30 | 31.94 | 30.20 | 31.52 | +3.41% | 2.40 | 11.83% |
| 2026-01-14 | 30.35 | 30.66 | 30.13 | 30.48 | +0.16% | 1.25 | 6.33% |
| 2026-01-13 | 30.69 | 30.70 | 30.32 | 30.43 | -0.72% | 1.00 | 5.05% |
| 2026-01-12 | 30.09 | 30.74 | 30.02 | 30.65 | +1.83% | 1.31 | 6.63% |
| 2026-01-09 | 29.87 | 30.20 | 29.87 | 30.10 | +0.20% | 0.77 | 3.96% |
| 2026-01-08 | 29.71 | 30.09 | 29.71 | 30.04 | +0.47% | 0.72 | 3.69% |
| 2026-01-07 | 30.29 | 30.29 | 29.75 | 29.90 | -0.27% | 0.79 | 4.08% |
| 2026-01-06 | 29.71 | 29.98 | 29.70 | 29.98 | +0.91% | 0.83 | 4.26% |
| 2026-01-05 | 29.22 | 29.71 | 29.19 | 29.71 | +1.64% | 0.79 | 4.12% |
| 2025-12-31 | 29.48 | 29.55 | 29.10 | 29.23 | -1.12% | 0.56 | 2.93% |
| 2025-12-30 | 29.40 | 30.04 | 29.35 | 29.56 | +0.10% | 0.72 | 3.72% |
| 2025-12-29 | 29.70 | 29.77 | 29.47 | 29.53 | -0.74% | 0.50 | 2.58% |
| 2025-12-26 | 29.70 | 29.87 | 29.55 | 29.75 | -0.03% | 0.53 | 2.76% |
| 2025-12-25 | 29.79 | 29.79 | 29.61 | 29.76 | +0.37% | 0.41 | 2.12% |
| 2025-12-24 | 29.45 | 29.69 | 29.36 | 29.65 | +0.37% | 0.44 | 2.28% |
| 2025-12-23 | 29.74 | 29.82 | 29.49 | 29.54 | -0.87% | 0.59 | 3.06% |
| 2025-12-22 | 29.89 | 29.99 | 29.56 | 29.80 | +1.22% | 0.78 | 4.03% |
| 2025-12-19 | 29.20 | 29.46 | 29.14 | 29.44 | +0.82% | 0.64 | 3.35% |