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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 34.73 | 35.42 | 34.45 | 34.57 | -0.55% | 0.89 | 4.78% |
| 2025-11-19 | 35.21 | 35.41 | 34.63 | 34.76 | -1.19% | 1.05 | 5.60% |
| 2025-11-18 | 36.20 | 36.20 | 34.93 | 35.18 | -3.56% | 1.95 | 10.27% |
| 2025-11-17 | 37.24 | 37.44 | 36.45 | 36.48 | +0.11% | 2.25 | 11.42% |
| 2025-11-14 | 36.07 | 37.57 | 35.90 | 36.44 | +1.00% | 2.60 | 13.22% |
| 2025-11-13 | 36.00 | 36.50 | 35.32 | 36.08 | +0.14% | 1.75 | 9.14% |
| 2025-11-12 | 36.06 | 36.40 | 35.35 | 36.03 | -0.06% | 1.94 | 10.12% |
| 2025-11-11 | 35.30 | 36.78 | 35.17 | 36.05 | +1.69% | 2.63 | 13.58% |
| 2025-11-10 | 35.25 | 35.98 | 35.08 | 35.45 | +0.57% | 1.53 | 8.05% |
| 2025-11-07 | 35.20 | 35.56 | 34.92 | 35.25 | -1.34% | 1.98 | 10.48% |
| 2025-11-06 | 34.08 | 36.60 | 34.08 | 35.73 | +5.03% | 3.55 | 18.72% |
| 2025-11-05 | 33.61 | 34.09 | 33.60 | 34.02 | -0.15% | 0.50 | 2.73% |
| 2025-11-04 | 33.89 | 34.30 | 33.80 | 34.07 | +0.53% | 0.80 | 4.39% |
| 2025-11-03 | 33.82 | 34.15 | 33.79 | 33.89 | +0.18% | 0.61 | 3.35% |
| 2025-10-31 | 33.60 | 33.89 | 33.57 | 33.83 | +0.80% | 0.47 | 2.59% |
| 2025-10-30 | 33.80 | 33.80 | 33.50 | 33.56 | -0.94% | 0.65 | 3.63% |
| 2025-10-29 | 33.80 | 33.93 | 33.51 | 33.88 | +0.06% | 0.70 | 3.90% |
| 2025-10-28 | 34.20 | 34.20 | 33.82 | 33.86 | -1.43% | 0.85 | 4.68% |
| 2025-10-27 | 34.13 | 34.43 | 34.04 | 34.35 | +0.64% | 0.74 | 4.05% |
| 2025-10-24 | 34.29 | 34.39 | 34.11 | 34.13 | -0.35% | 0.55 | 3.01% |