红四方（603395）历史行情

以下为红四方近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	23.490	24.470	24.640	23.260	0.540	2.260%	8.71万	2.11亿	13.410%
2026-10-12	26.020	23.930	26.350	23.930	-2.660	-10.000%	12.36万	3.06亿	19.020%
2026-10-09	25.530	26.590	26.880	24.720	1.200	4.730%	14.04万	3.65亿	21.600%
2026-10-08	24.940	25.390	25.860	24.900	0.450	1.800%	7.98万	2.03亿	12.270%
2026-10-07	24.690	24.940	25.280	24.620	0.320	1.300%	617.59万	1.54亿	9.501%
2026-10-06	24.690	24.940	25.280	24.620	0.320	1.300%	617.59万	1.54亿	9.501%
2026-10-05	24.690	24.940	25.280	24.620	0.320	1.300%	617.59万	1.54亿	9.501%
2026-10-02	24.690	24.940	25.280	24.620	0.320	1.300%	617.59万	1.54亿	9.501%
2026-10-01	24.690	24.940	25.280	24.620	0.320	1.300%	617.59万	1.54亿	9.501%
2026-09-30	24.690	24.940	25.280	24.620	0.320	1.300%	6.18万	1.54亿	9.500%
2026-09-29	25.000	24.620	25.190	24.610	-0.480	-1.910%	4.72万	1.17亿	7.270%
2026-09-28	26.090	25.100	26.310	24.800	-0.910	-3.500%	6.08万	1.53亿	9.350%
2026-09-27	26.780	26.010	26.950	25.990	-0.770	-2.875%	655.11万	1.72亿	10.079%
2026-09-24	26.780	26.010	26.950	25.990	-0.770	-2.880%	6.55万	1.72亿	10.080%
2026-09-23	27.580	26.780	27.600	26.630	-0.800	-2.900%	8.69万	2.34亿	13.370%
2026-09-22	28.220	27.580	28.360	27.460	-0.560	-1.990%	15.48万	4.30亿	23.810%
2026-09-21	25.580	28.140	28.140	25.360	2.560	10.010%	16.49万	4.47亿	25.370%
2026-09-18	24.660	25.580	26.450	24.560	0.530	2.120%	11.45万	2.91亿	17.620%
2026-09-17	24.290	25.050	25.380	24.200	0.470	1.910%	9.98万	2.48亿	15.360%
2026-09-16	24.560	24.580	24.800	24.200	0.020	0.080%	6.05万	1.48亿	9.300%
2026-09-15	25.150	24.560	25.200	24.490	-0.670	-2.660%	6.28万	1.56亿	9.660%
2026-09-14	25.690	25.230	26.000	24.930	-0.720	-2.770%	8.47万	2.14亿	13.040%
2026-09-11	28.570	25.950	28.600	25.760	-2.630	-9.200%	14.17万	3.78亿	21.800%
2026-09-10	30.200	28.580	30.280	28.480	-1.780	-5.860%	14.67万	4.27亿	22.570%
2026-09-09	30.000	30.360	30.970	29.800	-0.610	-1.970%	18.13万	5.50亿	27.900%
2026-09-08	30.660	30.970	31.660	29.350	1.200	4.030%	27.64万	8.39亿	42.530%
2026-09-07	27.060	29.770	29.770	27.060	2.710	10.010%	18.89万	5.48亿	29.060%
2026-09-04	27.560	27.060	28.390	26.740	-1.280	-4.520%	14.41万	3.95亿	22.160%
2026-09-03	27.530	28.340	29.800	27.050	0.530	1.910%	17.00万	4.80亿	26.160%
2026-09-02	29.630	27.810	29.850	27.810	-3.090	-10.000%	20.61万	5.82亿	31.700%
2026-09-01	29.060	30.900	31.500	29.060	1.800	6.190%	23.96万	7.31亿	36.860%
2026-08-31	30.300	29.100	33.180	28.750	-1.900	-6.130%	26.24万	8.12亿	40.370%
2026-08-28	29.330	31.000	32.260	28.080	1.670	5.690%	29.69万	9.00亿	45.670%
2026-08-27	28.310	29.330	30.300	27.780	0.520	1.800%	22.36万	6.49亿	34.390%
2026-08-26	27.070	28.810	29.970	27.070	0.260	0.910%	23.42万	6.67亿	36.040%
2026-08-25	25.770	28.550	28.550	25.760	2.600	10.020%	13.56万	3.76亿	20.860%
2026-08-24	25.350	25.950	27.470	25.010	-1.630	-5.910%	17.44万	4.56亿	26.840%
2026-08-21	29.000	27.580	29.460	27.580	-3.060	-9.990%	9.77万	2.73亿	15.030%
2026-08-20	27.200	30.640	31.180	26.130	1.640	5.660%	28.42万	8.11亿	43.720%
2026-08-19	29.000	29.000	29.000	28.010	2.640	10.020%	11.77万	3.41亿	18.110%
2026-08-18	26.000	26.360	26.360	25.800	2.400	10.020%	4.87万	1.28亿	7.490%
2026-08-17	21.790	23.960	23.960	21.790	2.180	10.010%	5.01万	1.17亿	7.710%
2026-08-14	22.200	21.780	22.200	21.700	-0.280	-1.270%	1.81万	0.40亿	2.790%
2026-08-13	22.300	22.060	22.450	22.030	-0.300	-1.340%	2.30万	0.51亿	3.550%
2026-08-12	22.220	22.360	22.620	22.220	0.010	0.040%	1.95万	0.44亿	2.990%
2026-08-11	22.630	22.350	22.630	22.280	-0.260	-1.150%	2.56万	0.57亿	3.940%
2026-08-10	22.170	22.610	22.820	22.140	0.400	1.800%	3.70万	0.84亿	5.690%
2026-08-07	22.730	22.210	22.850	22.010	-0.180	-0.800%	2.95万	0.66亿	4.540%
2026-08-06	22.750	22.390	22.790	22.180	-0.290	-1.280%	2.92万	0.65亿	4.490%
2026-08-05	23.000	22.680	23.060	22.510	-0.180	-0.790%	2.74万	0.62亿	4.220%
2026-08-04	23.410	22.860	23.510	22.820	-0.550	-2.350%	2.89万	0.67亿	4.440%
2026-08-03	23.160	23.410	23.550	23.100	0.310	1.340%	2.52万	0.59亿	3.870%
2026-07-31	23.010	23.100	23.210	22.820	-0.120	-0.520%	3.06万	0.70亿	4.700%
2026-07-30	23.180	23.220	23.690	23.110	0.020	0.090%	3.72万	0.87亿	5.720%
2026-07-29	22.700	23.200	23.280	22.660	0.400	1.750%	3.33万	0.77亿	5.120%
2026-07-28	22.040	22.800	22.890	21.930	0.670	3.030%	3.60万	0.81亿	5.530%
2026-07-27	21.950	22.130	22.320	21.800	0.230	1.050%	2.09万	0.46亿	3.220%
2026-07-24	22.360	21.900	22.600	21.870	-0.600	-2.670%	2.43万	0.54亿	3.740%
2026-07-23	21.800	22.500	22.570	21.800	0.450	2.040%	2.64万	0.59亿	4.050%
2026-07-22	21.960	22.050	22.280	21.810	-0.130	-0.590%	2.95万	0.65亿	4.540%
2026-07-21	22.740	22.180	22.930	22.080	-0.800	-3.480%	5.32万	1.19亿	8.180%
2026-07-20	22.420	22.980	22.980	22.100	0.690	3.100%	5.42万	1.23亿	8.340%
2026-07-17	22.000	22.290	22.610	21.840	0.120	0.540%	5.21万	1.16亿	8.020%
2026-07-16	21.200	22.170	22.850	21.070	0.980	4.620%	6.01万	1.32亿	9.240%
2026-07-15	20.760	21.190	21.290	20.630	0.450	2.170%	2.36万	0.50亿	3.640%
2026-07-14	20.350	20.740	20.780	20.300	0.380	1.870%	1.98万	0.41亿	3.050%
2026-07-13	20.610	20.360	20.710	20.250	-0.250	-1.210%	2.24万	0.46亿	3.440%
2026-07-10	19.900	20.610	20.880	19.800	0.560	2.790%	2.94万	0.60亿	4.520%
2026-07-09	20.300	20.050	20.420	19.810	-0.260	-1.280%	2.30万	0.46亿	3.540%
2026-07-08	20.170	20.310	20.540	19.880	0.080	0.400%	2.10万	0.42亿	3.230%
2026-07-07	20.930	20.230	21.000	20.220	-0.700	-3.340%	1.97万	0.40亿	3.040%
2026-07-06	20.850	20.930	21.270	20.700	0.110	0.530%	1.84万	0.39亿	2.830%
2026-07-03	21.100	20.820	21.140	20.660	-0.110	-0.530%	1.93万	0.40亿	2.970%
2026-07-02	20.590	20.930	21.230	20.590	0.150	0.720%	2.57万	0.54亿	3.960%
2026-07-01	20.000	20.780	20.940	19.930	0.780	3.900%	3.17万	0.65亿	4.880%
2026-06-30	20.280	20.000	20.400	19.920	-0.380	-1.860%	2.27万	0.46亿	3.500%
2026-06-29	20.000	20.380	20.590	19.880	0.050	0.250%	2.46万	0.50亿	3.780%
2026-06-26	20.840	20.330	20.840	20.300	-0.510	-2.450%	2.23万	0.46亿	3.440%
2026-06-25	21.000	20.840	21.260	20.600	-0.500	-2.340%	2.29万	0.48亿	3.530%
2026-06-24	22.070	21.340	22.500	21.300	-0.870	-3.920%	2.32万	0.50亿	3.570%
2026-06-23	21.900	22.210	22.670	21.880	0.130	0.590%	2.40万	0.53亿	3.690%
2026-06-22	21.820	22.080	22.130	20.980	0.210	0.960%	3.39万	0.73亿	5.210%
2026-06-18	22.350	21.870	22.350	21.780	-0.560	-2.500%	2.36万	0.52亿	3.630%
2026-06-17	22.370	22.430	23.080	22.160	0.070	0.310%	2.84万	0.64亿	4.370%
2026-06-16	22.620	22.360	22.730	22.270	-0.390	-1.710%	1.96万	0.44亿	3.020%
2026-06-15	22.530	22.750	22.980	22.530	0.040	0.180%	2.37万	0.54亿	3.650%
2026-06-12	22.950	22.710	22.950	22.220	-0.500	-2.150%	4.37万	0.99亿	6.720%
2026-06-11	22.020	23.210	23.370	21.870	1.020	4.600%	5.52万	1.26亿	8.490%
2026-06-10	22.120	22.190	22.340	21.710	0.050	0.230%	1.87万	0.41亿	2.870%
2026-06-09	22.240	22.140	22.730	21.900	-0.100	-0.450%	2.03万	0.45亿	3.120%
2026-06-08	22.820	22.240	22.970	21.840	-0.630	-2.750%	3.11万	0.70亿	4.790%
2026-06-05	23.000	22.870	23.200	22.700	-0.140	-0.610%	2.11万	0.49亿	3.240%
2026-06-04	23.330	23.010	23.670	22.890	-0.430	-1.830%	2.33万	0.54亿	3.580%
2026-06-03	23.950	23.440	23.980	23.260	-0.490	-2.050%	2.54万	0.60亿	3.900%
2026-06-02	24.460	23.930	24.630	23.910	-0.550	-2.250%	2.16万	0.52亿	3.320%
2026-06-01	23.810	24.480	24.630	23.690	0.690	2.900%	2.81万	0.69亿	4.330%
2026-05-29	24.040	23.790	24.130	23.650	-0.250	-1.040%	2.24万	0.54亿	3.440%
2026-05-28	24.240	24.040	24.360	23.750	-0.180	-0.740%	2.04万	0.49亿	3.140%
2026-05-27	24.820	24.220	24.990	24.040	-0.680	-2.730%	2.54万	0.62亿	3.910%
2026-05-26	24.790	24.900	25.000	24.520	0.030	0.120%	1.92万	0.48亿	2.950%
2026-05-25	25.090	24.870	25.230	24.690	-0.150	-0.600%	1.55万	0.39亿	2.380%
2026-05-22	24.940	25.020	25.200	24.840	0.090	0.360%	1.68万	0.42亿	2.580%
2026-05-21	25.650	24.930	25.880	24.880	-0.730	-2.840%	2.40万	0.61亿	3.690%
2026-05-20	26.190	25.660	26.200	25.340	-0.560	-2.140%	2.82万	0.72亿	4.340%
2026-05-19	26.070	26.220	26.370	25.940	0.040	0.150%	1.45万	0.38亿	2.220%
2026-05-18	26.630	26.180	26.880	25.890	-0.740	-2.750%	2.91万	0.76亿	4.470%
2026-05-15	26.880	26.920	27.320	26.790	0.120	0.450%	2.03万	0.55亿	3.120%
2026-05-14	27.380	26.800	27.410	26.700	-0.570	-2.080%	2.54万	0.69亿	3.900%
2026-05-13	27.530	27.370	27.540	27.350	-0.070	-0.260%	1.46万	0.40亿	2.250%
2026-05-12	27.830	27.440	27.830	27.350	-0.390	-1.400%	2.10万	0.58亿	3.230%
2026-05-11	27.590	27.830	27.970	27.570	0.280	1.020%	2.82万	0.79亿	4.340%
2026-05-08	27.340	27.550	27.590	27.310	0.180	0.660%	2.06万	0.57亿	3.160%
2026-05-07	27.750	27.370	27.750	27.340	-0.390	-1.400%	2.78万	0.76亿	4.280%
2026-05-06	27.640	27.760	27.860	27.540	0.180	0.650%	2.03万	0.57亿	3.130%
2026-04-30	28.150	27.580	28.150	27.540	0.200	0.730%	2.48万	0.69亿	3.820%
2026-04-29	27.030	27.380	27.510	27.030	0.110	0.400%	2.51万	0.69亿	3.870%
2026-04-28	28.080	27.270	28.240	27.180	-0.940	-3.330%	4.15万	1.15亿	6.390%
2026-04-27	28.290	28.210	28.310	27.950	-0.100	-0.350%	1.91万	0.54亿	2.930%
2026-04-24	27.960	28.310	28.640	27.960	0.110	0.390%	2.30万	0.65亿	3.540%
2026-04-23	28.470	28.200	28.490	28.100	-0.260	-0.910%	2.07万	0.59亿	3.190%
2026-04-22	28.160	28.460	28.580	28.040	0.300	1.070%	3.10万	0.88亿	4.770%
2026-04-21	28.140	28.160	28.240	27.840	0.140	0.500%	2.51万	0.71亿	3.870%
2026-04-20	27.710	28.020	28.040	27.710	0.220	0.790%	1.76万	0.49亿	2.700%
2026-04-17	28.010	27.800	28.140	27.710	-0.150	-0.540%	2.01万	0.56亿	3.100%
2026-04-16	27.820	27.950	28.010	27.680	0.140	0.500%	1.87万	0.52亿	2.880%
2026-04-15	28.096	27.806	28.216	27.776	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-14	28.266	28.096	28.366	27.846	-0.170	-0.601%	2.68万	0.00亿	0.000%
2026-04-13	28.456	28.266	28.456	27.936	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-10	28.026	28.206	28.486	28.026	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-09	28.576	28.026	28.596	27.986	0.000	0.000%	2.75万	0.00亿	0.000%
2026-04-08	28.316	28.656	28.816	28.076	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-07	27.736	28.276	28.346	27.576	0.000	0.000%	2.33万	0.00亿	0.000%
2026-04-03	29.016	27.726	29.116	27.706	0.000	0.000%	3.35万	0.00亿	0.000%
2026-04-02	29.536	28.936	29.536	28.846	0.000	0.000%	2.92万	0.00亿	0.000%
2026-04-01	29.716	29.566	29.736	29.436	0.000	0.000%	1.86万	0.00亿	0.000%