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
2025-08-01	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%
2025-06-06	43.70	43.93	0.14	0.32%	43.51	44.23	15345	6742	3.72%
2025-06-05	43.39	43.79	0.41	0.95%	43.34	44.36	22499	9878	5.46%
2025-06-04	43.23	43.38	0.09	0.21%	43.10	43.44	11441	4953	2.78%
2025-06-03	42.96	43.29	0.25	0.58%	42.90	43.32	10870	4696	2.64%
2025-05-30	43.36	43.04	-0.33	-0.76%	43.04	43.67	14548	6300	3.53%
2025-05-29	43.21	43.37	0.14	0.32%	43.08	43.49	12962	5619	3.14%
2025-05-28	44.19	43.23	-0.80	-1.82%	43.23	44.30	18239	7974	4.42%
2025-05-27	43.61	44.03	0.37	0.85%	43.28	44.39	21554	9435	5.23%
2025-05-26	43.00	43.66	0.54	1.25%	42.17	43.66	21439	9235	5.20%
2025-05-23	43.65	43.12	-0.53	-1.21%	43.12	43.91	17619	7675	4.37%
2025-05-22	44.19	43.65	-0.74	-1.67%	43.55	44.32	21316	9373	5.28%
2025-05-21	44.75	44.39	-0.22	-0.49%	44.38	44.75	17897	7967	4.44%
2025-05-20	44.63	44.61	-0.01	-0.02%	44.37	44.78	15714	7004	3.89%
2025-05-19	44.83	44.62	-0.54	-1.20%	44.45	45.09	19374	8647	4.80%
2025-05-16	45.00	45.16	0.30	0.67%	44.40	45.67	25764	11583	6.39%
2025-05-15	44.80	44.86	-0.37	-0.82%	44.80	45.66	22112	9971	5.48%
2025-05-14	44.61	45.23	0.44	0.98%	44.61	45.98	26803	12138	6.64%
2025-05-13	45.20	44.79	-0.11	-0.24%	44.68	45.20	19764	8871	4.90%
2025-05-12	44.70	44.90	0.30	0.67%	44.70	45.10	17617	7908	4.37%
2025-05-09	45.55	44.60	-0.82	-1.81%	44.57	45.56	23536	10556	5.83%
2025-05-08	45.28	45.42	-0.07	-0.15%	45.06	45.54	22720	10297	5.63%
2025-05-07	45.60	45.49	0.26	0.57%	44.85	45.71	31268	14154	7.75%
2025-05-06	44.30	45.23	1.14	2.59%	44.22	45.28	28413	12753	7.04%
2025-04-30	44.49	44.09	-0.38	-0.85%	44.00	44.74	26336	11677	6.53%
2025-04-29	44.10	44.47	0.21	0.47%	44.10	44.84	20270	9019	5.02%
2025-04-28	45.00	44.26	-0.96	-2.12%	44.15	45.39	27249	12165	6.75%
2025-04-25	45.22	45.22	-0.04	-0.09%	45.15	45.80	24303	11056	6.02%
2025-04-24	45.72	45.26	-0.86	-1.86%	44.86	46.25	33517	15233	8.31%