红四方 (603395) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	33.60	33.83	0.27	0.80%	33.57	33.89	13903	4695	2.59%
2025-10-30	33.80	33.56	-0.32	-0.94%	33.50	33.80	19467	6548	3.63%
2025-10-29	33.80	33.88	0.02	0.06%	33.51	33.93	20881	7036	3.90%
2025-10-28	34.20	33.86	-0.49	-1.43%	33.82	34.20	25063	8515	4.68%
2025-10-27	34.13	34.35	0.22	0.64%	34.04	34.43	21728	7435	4.05%
2025-10-24	34.29	34.13	-0.12	-0.35%	34.11	34.39	16117	5511	3.01%
2025-10-23	33.81	34.25	0.25	0.74%	33.75	34.28	19748	6727	3.68%
2025-10-22	34.00	34.00	-0.07	-0.21%	33.80	34.24	13014	4435	2.43%
2025-10-21	34.05	34.07	0.06	0.18%	33.87	34.35	17635	6015	3.29%
2025-10-20	33.61	34.01	0.40	1.19%	33.61	34.10	15616	5291	2.91%
2025-10-17	33.80	33.61	-0.29	-0.86%	33.61	34.10	17173	5810	3.20%
2025-10-16	34.30	33.90	-0.54	-1.57%	33.89	34.50	20940	7136	3.91%
2025-10-15	34.68	34.44	-0.25	-0.72%	34.17	34.69	24789	8525	4.63%
2025-10-14	34.21	34.69	0.41	1.20%	34.21	34.92	35345	12217	6.59%
2025-10-13	33.71	34.28	0.00	0.00%	33.50	34.74	23368	7991	4.36%
2025-10-10	34.11	34.28	0.11	0.32%	34.02	34.74	20115	6911	3.75%
2025-10-09	33.98	34.17	0.20	0.59%	33.53	34.47	31887	10819	5.95%
2025-09-30	33.88	33.97	-0.03	-0.09%	33.88	34.17	18238	6202	3.40%
2025-09-29	34.58	34.00	-0.59	-1.71%	33.79	34.58	24042	8191	4.49%
2025-09-26	34.32	34.59	0.25	0.73%	34.01	34.85	30342	10472	5.66%
2025-09-25	34.20	34.34	0.14	0.41%	33.92	34.43	23138	7931	4.32%
2025-09-24	34.00	34.20	0.20	0.59%	33.80	34.36	24620	8421	4.59%
2025-09-23	34.36	34.00	-0.36	-1.05%	33.33	34.42	32866	11111	6.13%
2025-09-22	34.44	34.36	-0.07	-0.20%	34.14	34.52	21498	7370	4.01%
2025-09-19	34.78	34.43	-0.49	-1.40%	34.38	35.00	35058	12118	6.54%
2025-09-18	35.85	34.92	-1.02	-2.84%	34.79	36.00	55691	19676	10.39%
2025-09-17	36.11	35.94	-0.41	-1.13%	35.81	36.30	30021	10788	5.60%
2025-09-16	35.71	36.35	0.63	1.76%	35.69	36.60	43908	15891	8.19%
2025-09-15	36.01	35.72	-0.31	-0.86%	35.55	36.12	31355	11218	5.85%
2025-09-12	36.15	36.03	-0.24	-0.66%	35.90	36.30	34893	12579	6.51%
2025-09-11	36.11	36.27	0.25	0.69%	35.85	36.58	39079	14122	7.29%
2025-09-10	35.92	36.02	-0.09	-0.25%	35.78	36.30	30906	11134	5.77%
2025-09-09	37.01	36.11	-0.82	-2.22%	36.05	37.24	49584	18109	9.25%
2025-09-08	36.73	36.93	0.05	0.14%	36.70	37.28	44086	16292	8.23%
2025-09-05	36.49	36.88	0.43	1.18%	36.20	36.99	42424	15579	7.92%
2025-09-04	37.15	36.45	-0.75	-2.02%	35.85	37.35	60607	22256	11.31%
2025-09-03	38.63	37.20	-1.83	-4.69%	37.15	38.99	86991	32995	16.23%
2025-09-02	37.63	39.03	1.01	2.66%	37.35	39.96	135691	52495	25.32%
2025-09-01	37.83	38.02	0.00	0.00%	37.80	39.00	108013	41317	20.15%
2025-08-29	39.18	38.02	-1.14	-2.91%	37.91	40.55	194298	76140	36.25%
2025-08-28	35.61	39.16	3.56	10.00%	35.47	39.16	205992	78753	38.43%
2025-08-27	37.00	35.60	-1.35	-3.65%	35.60	37.20	82374	29952	15.37%
2025-08-26	36.95	36.95	-0.57	-1.52%	36.80	37.95	82273	30751	15.35%
2025-08-25	37.70	37.52	0.00	0.00%	35.95	38.15	109441	40960	20.42%
2025-08-22	35.99	37.52	1.06	2.91%	35.50	38.30	158807	58559	29.63%
2025-08-21	34.36	36.46	2.18	6.36%	34.21	37.70	156113	55873	29.13%
2025-08-20	34.08	34.28	0.17	0.50%	33.90	34.29	29542	10100	5.51%
2025-08-19	34.16	34.11	-0.05	-0.15%	33.95	34.21	24341	8300	4.54%
2025-08-18	33.99	34.16	0.28	0.83%	33.90	34.20	32003	10914	5.97%
2025-08-15	33.52	33.88	0.30	0.89%	33.52	33.93	17796	6011	3.32%
2025-08-14	34.08	33.58	-0.48	-1.41%	33.52	34.19	28707	9700	5.36%
2025-08-13	33.97	34.06	0.09	0.26%	33.89	34.35	28105	9582	5.24%
2025-08-12	34.08	33.97	-0.13	-0.38%	33.95	34.27	18468	6294	3.45%
2025-08-11	34.02	34.10	0.18	0.53%	33.80	34.19	21081	7181	3.93%
2025-08-08	34.16	33.92	-0.32	-0.93%	33.88	34.40	23489	7984	4.38%
2025-08-07	34.39	34.24	-0.18	-0.52%	34.16	34.47	17941	6146	3.35%
2025-08-06	34.39	34.42	0.03	0.09%	34.10	34.50	24163	8291	4.51%
2025-08-05	34.02	34.39	0.26	0.76%	34.02	34.60	37761	12971	7.05%
2025-08-04	33.44	34.13	0.69	2.06%	33.12	34.99	46514	15909	8.68%
2025-08-01	33.44	33.44	0.00	0.00%	33.36	33.71	16105	5401	3.00%
2025-07-31	33.82	33.44	-0.54	-1.59%	33.21	33.95	31184	10482	5.82%
2025-07-30	33.98	33.98	0.07	0.21%	33.58	34.29	28731	9763	5.36%
2025-07-29	34.10	33.91	-0.18	-0.53%	33.60	34.17	24268	8204	4.53%
2025-07-28	34.21	34.09	-0.09	-0.26%	33.96	34.40	20704	7073	3.86%
2025-07-25	34.36	34.18	-0.18	-0.52%	34.17	34.58	20734	7109	3.87%
2025-07-24	33.86	34.36	0.43	1.27%	33.81	34.48	32460	11101	6.06%