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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 33.81 | 34.28 | 33.75 | 34.25 | +0.74% | 0.67 | 3.68% |
| 2025-10-22 | 34.00 | 34.24 | 33.80 | 34.00 | -0.21% | 0.44 | 2.43% |
| 2025-10-21 | 34.05 | 34.35 | 33.87 | 34.07 | +0.18% | 0.60 | 3.29% |
| 2025-10-20 | 33.61 | 34.10 | 33.61 | 34.01 | +1.19% | 0.53 | 2.91% |
| 2025-10-17 | 33.80 | 34.10 | 33.61 | 33.61 | -0.86% | 0.58 | 3.20% |
| 2025-10-16 | 34.30 | 34.50 | 33.89 | 33.90 | -1.57% | 0.71 | 3.91% |
| 2025-10-15 | 34.68 | 34.69 | 34.17 | 34.44 | -0.72% | 0.85 | 4.63% |
| 2025-10-14 | 34.21 | 34.92 | 34.21 | 34.69 | +1.20% | 1.22 | 6.59% |
| 2025-10-13 | 33.71 | 34.74 | 33.50 | 34.28 | 0.00% | 0.80 | 4.36% |
| 2025-10-10 | 34.11 | 34.74 | 34.02 | 34.28 | +0.32% | 0.69 | 3.75% |
| 2025-10-09 | 33.98 | 34.47 | 33.53 | 34.17 | +0.59% | 1.08 | 5.95% |
| 2025-09-30 | 33.88 | 34.17 | 33.88 | 33.97 | -0.09% | 0.62 | 3.40% |
| 2025-09-29 | 34.58 | 34.58 | 33.79 | 34.00 | -1.71% | 0.82 | 4.49% |
| 2025-09-26 | 34.32 | 34.85 | 34.01 | 34.59 | +0.73% | 1.05 | 5.66% |
| 2025-09-25 | 34.20 | 34.43 | 33.92 | 34.34 | +0.41% | 0.79 | 4.32% |
| 2025-09-24 | 34.00 | 34.36 | 33.80 | 34.20 | +0.59% | 0.84 | 4.59% |
| 2025-09-23 | 34.36 | 34.42 | 33.33 | 34.00 | -1.05% | 1.11 | 6.13% |
| 2025-09-22 | 34.44 | 34.52 | 34.14 | 34.36 | -0.20% | 0.74 | 4.01% |
| 2025-09-19 | 34.78 | 35.00 | 34.38 | 34.43 | -1.40% | 1.21 | 6.54% |
| 2025-09-18 | 35.85 | 36.00 | 34.79 | 34.92 | -2.84% | 1.97 | 10.39% |