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
2025-09-15	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%
2025-07-23	34.33	33.93	-0.43	-1.25%	33.92	34.58	30302	10376	5.65%
2025-07-22	34.39	34.36	0.08	0.23%	34.09	34.60	27719	9503	5.17%
2025-07-21	34.01	34.28	0.27	0.79%	34.00	34.49	26935	9233	5.03%
2025-07-18	33.80	34.01	0.25	0.74%	33.78	34.55	39102	13357	7.30%
2025-07-17	33.75	33.76	-0.05	-0.15%	33.57	33.90	16537	5574	3.09%
2025-07-16	33.69	33.81	0.07	0.21%	33.64	34.02	14505	4909	2.71%
2025-07-15	33.97	33.74	-0.33	-0.97%	33.50	34.10	22697	7662	4.23%
2025-07-14	33.95	34.07	-0.36	-1.05%	33.95	34.50	27796	9484	5.19%
2025-07-11	33.92	34.43	0.53	1.56%	33.63	34.48	41753	14210	7.79%
2025-07-10	33.59	33.90	0.32	0.95%	33.52	34.56	38152	13008	7.12%
2025-07-09	33.89	33.58	-0.15	-0.44%	33.52	33.89	18894	6361	3.53%
2025-07-08	33.20	33.73	0.53	1.60%	33.16	33.80	27823	9340	5.19%
2025-07-07	33.03	33.20	0.15	0.45%	32.90	33.31	10508	3485	1.96%
2025-07-04	33.35	33.05	-0.40	-1.20%	33.03	33.43	19129	6346	3.57%
2025-07-03	33.40	33.45	0.03	0.09%	33.32	33.71	17764	5949	3.31%
2025-07-02	33.39	33.42	-0.06	-0.18%	33.22	33.48	16416	5467	3.06%
2025-07-01	33.81	33.48	-0.25	-0.74%	33.22	33.81	17189	5758	3.21%
2025-06-30	33.51	33.73	0.27	0.81%	33.38	33.75	19928	6697	3.72%
2025-06-27	33.31	33.46	0.16	0.48%	33.31	33.58	18077	6052	3.37%
2025-06-26	33.40	33.30	-0.18	-0.54%	33.22	33.66	18776	6281	3.50%
2025-06-25	33.32	33.48	0.14	0.42%	33.06	33.66	23440	7805	4.37%
2025-06-24	33.09	33.34	0.21	0.63%	32.97	33.44	19925	6636	3.72%
2025-06-23	32.49	33.13	0.45	1.38%	32.32	33.25	14472	4764	2.70%
2025-06-20	32.71	32.68	-0.06	-0.18%	32.64	33.14	13505	4434	2.52%
2025-06-19	33.35	32.74	-0.63	-1.89%	32.69	33.39	20708	6834	3.86%
2025-06-18	33.88	33.37	-0.50	-1.48%	33.13	33.88	24591	8211	4.59%
2025-06-17	34.18	33.87	-0.25	-0.73%	33.67	34.59	28161	9591	5.25%
2025-06-16	34.47	34.12	-0.44	-1.27%	33.90	34.57	27003	9215	5.04%
2025-06-13	33.92	34.56	0.44	1.29%	33.78	35.25	68077	23672	12.70%
2025-06-12	33.93	34.12	0.20	0.59%	33.45	34.32	31425	10709	5.86%
2025-06-11	43.96	44.25	0.29	0.66%	43.80	44.28	15928	7036	3.86%
2025-06-10	44.20	43.96	-0.23	-0.52%	43.65	44.30	16053	7055	3.89%
2025-06-09	44.06	44.19	0.26	0.59%	43.75	44.28	16232	7156	3.94%