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
2026-04-30	28.21	27.64	0.20	0.73%	27.60	28.21	24843	6906	3.82%
2026-04-29	27.09	27.44	0.11	0.40%	27.09	27.57	25127	6883	3.87%
2026-04-28	28.14	27.33	-0.94	-3.33%	27.24	28.30	41541	11463	6.39%
2026-04-27	28.35	28.27	-0.10	-0.35%	28.01	28.37	19054	5377	2.93%
2026-04-24	28.02	28.37	0.11	0.39%	28.02	28.70	22981	6535	3.54%
2026-04-23	28.53	28.26	-0.26	-0.91%	28.16	28.55	20738	5861	3.19%
2026-04-22	28.22	28.52	0.30	1.06%	28.10	28.64	31032	8832	4.77%
2026-04-21	28.20	28.22	0.14	0.50%	27.90	28.30	25127	7065	3.87%
2026-04-20	27.77	28.08	0.22	0.79%	27.77	28.10	17569	4915	2.70%
2026-04-17	28.07	27.86	-0.15	-0.54%	27.77	28.20	20144	5620	3.10%
2026-04-16	27.88	28.01	0.14	0.50%	27.74	28.07	18739	5232	2.88%
2026-04-15	28.16	27.87	-0.29	-1.03%	27.84	28.28	25186	7050	3.87%
2026-04-14	28.33	28.16	-0.17	-0.60%	27.91	28.43	26787	7521	4.12%
2026-04-13	28.52	28.33	0.06	0.21%	28.00	28.52	17369	4899	2.67%
2026-04-10	28.09	28.27	0.18	0.64%	28.09	28.55	23522	6671	3.62%
2026-04-09	28.64	28.09	-0.63	-2.19%	28.05	28.66	27467	7759	4.23%
2026-04-08	28.38	28.72	0.38	1.34%	28.14	28.88	32537	9297	5.01%
2026-04-07	27.80	28.34	0.55	1.98%	27.64	28.41	23275	6550	3.58%
2026-04-03	29.08	27.79	-1.21	-4.17%	27.77	29.18	33539	9479	5.16%
2026-04-02	29.60	29.00	-0.63	-2.13%	28.91	29.60	29209	8525	4.49%
2026-04-01	29.78	29.63	0.11	0.37%	29.50	29.80	18574	5501	2.86%
2026-03-31	30.30	29.52	-0.54	-1.80%	29.49	30.30	29545	8769	4.55%
2026-03-30	29.60	30.06	0.25	0.84%	29.58	30.48	33020	9930	5.08%
2026-03-27	29.22	29.81	0.20	0.68%	29.12	29.98	29059	8661	4.47%
2026-03-26	29.83	29.61	-0.19	-0.64%	29.51	30.28	29725	8872	4.57%
2026-03-25	29.40	29.80	0.42	1.43%	29.30	30.10	35399	10504	5.45%
2026-03-24	29.50	29.38	0.27	0.93%	29.00	29.62	30760	8982	4.73%
2026-03-23	29.74	29.11	-1.28	-4.21%	29.00	29.89	44942	13168	6.91%
2026-03-20	31.50	30.39	-1.57	-4.91%	30.38	31.88	66102	20354	10.17%
2026-03-19	31.53	31.96	0.55	1.75%	31.52	33.68	83001	26864	12.77%
2026-03-18	32.12	31.41	-0.98	-3.03%	31.20	32.26	59530	18728	9.16%
2026-03-17	32.87	32.39	-0.35	-1.07%	32.14	33.33	68877	22474	10.60%
2026-03-16	32.72	32.74	-0.26	-0.79%	32.60	33.93	93094	30932	14.32%
2026-03-13	32.23	33.00	0.68	2.10%	32.23	33.81	135187	44856	20.80%
2026-03-12	31.17	32.32	1.18	3.79%	30.95	32.74	107575	34548	16.55%
2026-03-11	31.18	31.14	-0.08	-0.26%	30.73	31.49	42023	13046	6.47%
2026-03-10	31.20	31.22	-0.41	-1.30%	31.03	31.50	44514	13902	6.85%
2026-03-09	32.08	31.63	-0.19	-0.60%	31.60	32.72	72209	23215	11.11%
2026-03-06	31.00	31.82	0.66	2.12%	30.66	31.97	61216	19318	9.42%
2026-03-05	31.80	31.16	-0.75	-2.35%	30.91	31.80	60747	18945	9.35%
2026-03-04	30.05	31.91	1.62	5.35%	29.95	32.40	100030	31483	15.39%
2026-03-03	31.38	30.29	-0.99	-3.16%	30.18	31.38	40932	12584	6.30%
2026-03-02	31.06	31.28	0.22	0.71%	30.84	31.58	43052	13433	6.62%
2026-02-27	30.90	31.06	0.08	0.26%	30.77	31.15	20185	6248	3.11%
2026-02-26	31.25	30.98	-0.27	-0.86%	30.93	31.77	33946	10579	5.22%
2026-02-25	30.72	31.25	0.50	1.63%	30.72	31.60	44867	14037	6.90%
2026-02-24	30.22	30.75	0.84	2.81%	30.01	30.94	36380	11133	5.60%
2026-02-13	29.87	29.91	0.08	0.27%	29.87	30.20	18493	5553	2.85%
2026-02-12	30.48	29.83	-0.64	-2.10%	29.81	30.50	30536	9175	4.70%
2026-02-11	30.46	30.47	0.01	0.03%	30.39	30.75	17716	5413	2.73%
2026-02-10	30.46	30.46	-0.11	-0.36%	30.36	30.59	15737	4795	2.42%
2026-02-09	30.68	30.57	0.12	0.39%	30.35	30.71	23077	7041	3.55%
2026-02-06	30.70	30.45	-0.33	-1.07%	30.12	30.98	30432	9314	4.68%
2026-02-05	31.35	30.78	-0.77	-2.44%	30.77	31.49	35292	10966	5.43%
2026-02-04	31.66	31.55	0.18	0.57%	31.06	32.09	40768	12839	6.27%
2026-02-03	31.07	31.37	0.24	0.77%	31.00	31.88	39406	12381	6.06%
2026-02-02	32.00	31.13	-1.32	-4.07%	31.07	32.49	59575	18943	9.17%
2026-01-30	31.57	32.45	1.25	4.01%	31.21	32.81	105924	33988	16.30%
2026-01-29	30.80	31.20	0.34	1.10%	30.68	31.45	42565	13245	6.55%
2026-01-28	30.49	30.86	0.26	0.85%	30.49	31.08	30509	9405	4.69%
2026-01-27	30.90	30.60	-0.39	-1.26%	30.20	30.90	37257	11355	5.73%
2026-01-26	31.20	30.99	-0.26	-0.83%	30.65	31.62	42903	13320	6.60%