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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.11 | 36.30 | 35.81 | 35.94 | -1.13% | 1.08 | 5.60% |
| 2025-09-16 | 35.71 | 36.60 | 35.69 | 36.35 | +1.76% | 1.59 | 8.19% |
| 2025-09-15 | 36.01 | 36.12 | 35.55 | 35.72 | -0.86% | 1.12 | 5.85% |
| 2025-09-12 | 36.15 | 36.30 | 35.90 | 36.03 | -0.66% | 1.26 | 6.51% |
| 2025-09-11 | 36.11 | 36.58 | 35.85 | 36.27 | +0.69% | 1.41 | 7.29% |
| 2025-09-10 | 35.92 | 36.30 | 35.78 | 36.02 | -0.25% | 1.11 | 5.77% |
| 2025-09-09 | 37.01 | 37.24 | 36.05 | 36.11 | -2.22% | 1.81 | 9.25% |
| 2025-09-08 | 36.73 | 37.28 | 36.70 | 36.93 | +0.14% | 1.63 | 8.23% |
| 2025-09-05 | 36.49 | 36.99 | 36.20 | 36.88 | +1.18% | 1.56 | 7.92% |
| 2025-09-04 | 37.15 | 37.35 | 35.85 | 36.45 | -2.02% | 2.23 | 11.31% |
| 2025-09-03 | 38.63 | 38.99 | 37.15 | 37.20 | -4.69% | 3.30 | 16.23% |
| 2025-09-02 | 37.63 | 39.96 | 37.35 | 39.03 | +2.66% | 5.25 | 25.32% |
| 2025-09-01 | 37.83 | 39.00 | 37.80 | 38.02 | 0.00% | 4.13 | 20.15% |
| 2025-08-29 | 39.18 | 40.55 | 37.91 | 38.02 | -2.91% | 7.61 | 36.25% |
| 2025-08-28 | 35.61 | 39.16 | 35.47 | 39.16 | +10.00% | 7.88 | 38.43% |
| 2025-08-27 | 37.00 | 37.20 | 35.60 | 35.60 | -3.65% | 3.00 | 15.37% |
| 2025-08-26 | 36.95 | 37.95 | 36.80 | 36.95 | -1.52% | 3.08 | 15.35% |
| 2025-08-25 | 37.70 | 38.15 | 35.95 | 37.52 | 0.00% | 4.10 | 20.42% |
| 2025-08-22 | 35.99 | 38.30 | 35.50 | 37.52 | +2.91% | 5.86 | 29.63% |
| 2025-08-21 | 34.36 | 37.70 | 34.21 | 36.46 | +6.36% | 5.59 | 29.13% |