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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.20 | 29.46 | 29.10 | 29.20 | -0.31% | 0.62 | 3.24% |
| 2025-12-17 | 29.10 | 29.36 | 28.82 | 29.29 | +0.55% | 0.67 | 3.57% |
| 2025-12-16 | 29.85 | 29.90 | 29.05 | 29.13 | -3.09% | 1.01 | 5.28% |
| 2025-12-15 | 29.55 | 30.36 | 29.08 | 30.06 | +2.11% | 1.47 | 7.58% |
| 2025-12-12 | 29.23 | 29.60 | 29.22 | 29.44 | +0.38% | 0.54 | 2.81% |
| 2025-12-11 | 30.00 | 30.00 | 29.32 | 29.33 | -1.74% | 0.81 | 4.24% |
| 2025-12-10 | 29.97 | 29.99 | 29.51 | 29.85 | -0.43% | 0.86 | 4.47% |
| 2025-12-09 | 30.26 | 30.26 | 29.97 | 29.98 | -1.06% | 0.61 | 3.12% |
| 2025-12-08 | 30.35 | 30.55 | 29.91 | 30.30 | +0.10% | 1.17 | 5.96% |
| 2025-12-05 | 30.21 | 30.35 | 29.80 | 30.27 | +0.20% | 1.20 | 6.14% |
| 2025-12-04 | 31.25 | 31.26 | 30.14 | 30.21 | -3.36% | 1.28 | 6.44% |
| 2025-12-03 | 31.83 | 31.88 | 31.02 | 31.26 | -1.79% | 1.12 | 5.49% |
| 2025-12-02 | 32.23 | 32.24 | 31.78 | 31.83 | -1.27% | 0.81 | 3.91% |
| 2025-12-01 | 32.15 | 32.29 | 32.09 | 32.24 | +0.31% | 0.94 | 4.50% |
| 2025-11-28 | 32.25 | 32.31 | 31.98 | 32.14 | -0.31% | 0.76 | 3.66% |
| 2025-11-27 | 32.65 | 32.67 | 32.22 | 32.24 | -0.92% | 0.87 | 4.13% |
| 2025-11-26 | 32.85 | 33.05 | 32.50 | 32.54 | -1.18% | 0.90 | 4.23% |
| 2025-11-25 | 33.09 | 33.29 | 32.83 | 32.93 | -0.48% | 0.87 | 4.94% |
| 2025-11-24 | 32.86 | 33.28 | 32.66 | 33.09 | +0.79% | 0.69 | 3.88% |
| 2025-11-21 | 34.31 | 34.66 | 32.81 | 32.83 | -5.03% | 1.59 | 8.81% |