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
2026-06-18	22.35	21.87	-0.56	-2.50%	21.78	22.35	23584	5190	3.63%
2026-06-17	22.37	22.43	0.07	0.31%	22.16	23.08	28382	6397	4.37%
2026-06-16	22.62	22.36	-0.39	-1.71%	22.27	22.73	19621	4393	3.02%
2026-06-15	22.53	22.75	0.04	0.18%	22.53	22.98	23748	5409	3.65%
2026-06-12	22.95	22.71	-0.50	-2.15%	22.22	22.95	43711	9859	6.72%
2026-06-11	22.02	23.21	1.02	4.60%	21.87	23.37	55216	12602	8.49%
2026-06-10	22.12	22.19	0.05	0.23%	21.71	22.34	18654	4107	2.87%
2026-06-09	22.30	22.20	-0.10	-0.45%	21.96	22.79	20265	4499	3.12%
2026-06-08	22.88	22.30	-0.63	-2.75%	21.90	23.03	31139	6966	4.79%
2026-06-05	23.06	22.93	-0.14	-0.61%	22.76	23.26	21074	4852	3.24%
2026-06-04	23.39	23.07	-0.43	-1.83%	22.95	23.73	23299	5403	3.58%
2026-06-03	24.01	23.50	-0.49	-2.04%	23.32	24.04	25367	5990	3.90%
2026-06-02	24.52	23.99	-0.55	-2.24%	23.97	24.69	21610	5219	3.32%
2026-06-01	23.87	24.54	0.69	2.89%	23.75	24.69	28114	6850	4.33%
2026-05-29	24.10	23.85	-0.25	-1.04%	23.71	24.19	22381	5360	3.44%
2026-05-28	24.30	24.10	-0.18	-0.74%	23.81	24.42	20390	4913	3.14%
2026-05-27	24.88	24.28	-0.68	-2.72%	24.10	25.05	25407	6194	3.91%
2026-05-26	24.85	24.96	0.03	0.12%	24.58	25.06	19191	4756	2.95%
2026-05-25	25.15	24.93	-0.15	-0.60%	24.75	25.29	15466	3861	2.38%
2026-05-22	25.00	25.08	0.09	0.36%	24.90	25.26	16767	4204	2.58%
2026-05-21	25.71	24.99	-0.73	-2.84%	24.94	25.94	23981	6101	3.69%
2026-05-20	26.25	25.72	-0.56	-2.13%	25.40	26.26	28182	7231	4.34%
2026-05-19	26.13	26.28	0.04	0.15%	26.00	26.43	14458	3796	2.22%
2026-05-18	26.69	26.24	-0.74	-2.74%	25.95	26.94	29087	7628	4.47%
2026-05-15	26.94	26.98	0.12	0.45%	26.85	27.38	20293	5503	3.12%
2026-05-14	27.44	26.86	-0.57	-2.08%	26.76	27.47	25365	6854	3.90%
2026-05-13	27.59	27.43	-0.07	-0.25%	27.41	27.60	14638	4020	2.25%
2026-05-12	27.89	27.50	-0.39	-1.40%	27.41	27.89	20978	5779	3.23%
2026-05-11	27.65	27.89	0.28	1.01%	27.63	28.03	28191	7861	4.34%
2026-05-08	27.40	27.61	0.18	0.66%	27.37	27.65	20567	5660	3.16%
2026-05-07	27.81	27.43	-0.39	-1.40%	27.40	27.81	27813	7647	4.28%
2026-05-06	27.70	27.82	0.18	0.65%	27.60	27.92	20325	5654	3.13%
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%