当前位置: 爱股网 > 股票行情 > 红四方(603395)股票行情

红四方(603395)股票行情

红四方(603395)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

红四方(603395)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	29.83	29.61	-0.19	-0.64%	29.51	30.28	29725	8872.82	4.57%
2026-03-25	29.40	29.80	0.42	1.43%	29.30	30.10	35399	10504.92	5.45%
2026-03-24	29.50	29.38	0.27	0.93%	29.00	29.62	30760	8982.75	4.73%
2026-03-23	29.74	29.11	-1.28	-4.21%	29.00	29.89	44942	13168.84	6.91%
2026-03-20	31.50	30.39	-1.57	-4.91%	30.38	31.88	66102	20354.01	10.17%
2026-03-19	31.53	31.96	0.55	1.75%	31.52	33.68	83001	26864.02	12.77%
2026-03-18	32.12	31.41	-0.98	-3.03%	31.20	32.26	59530	18728.14	9.16%
2026-03-17	32.87	32.39	-0.35	-1.07%	32.14	33.33	68877	22474.95	10.60%
2026-03-16	32.72	32.74	-0.26	-0.79%	32.60	33.93	93094	30932.25	14.32%
2026-03-13	32.23	33.00	0.68	2.10%	32.23	33.81	135187	44856.65	20.80%
2026-03-12	31.17	32.32	1.18	3.79%	30.95	32.74	107575	34548.24	16.55%
2026-03-11	31.18	31.14	-0.08	-0.26%	30.73	31.49	42023	13046.16	6.47%
2026-03-10	31.20	31.22	-0.41	-1.30%	31.03	31.50	44514	13902.88	6.85%
2026-03-09	32.08	31.63	-0.19	-0.60%	31.60	32.72	72209	23215.45	11.11%
2026-03-06	31.00	31.82	0.66	2.12%	30.66	31.97	61216	19318.41	9.42%
2026-03-05	31.80	31.16	-0.75	-2.35%	30.91	31.80	60747	18945.24	9.35%
2026-03-04	30.05	31.91	1.62	5.35%	29.95	32.40	100030	31483.52	15.39%
2026-03-03	31.38	30.29	-0.99	-3.16%	30.18	31.38	40932	12584.14	6.30%
2026-03-02	31.06	31.28	0.22	0.71%	30.84	31.58	43052	13433.33	6.62%
2026-02-27	30.90	31.06	0.08	0.26%	30.77	31.15	20185	6248.03	3.11%
2026-02-26	31.25	30.98	-0.27	-0.86%	30.93	31.77	33946	10579.31	5.22%
2026-02-25	30.72	31.25	0.50	1.63%	30.72	31.60	44867	14037.10	6.90%
2026-02-24	30.22	30.75	0.84	2.81%	30.01	30.94	36380	11133.82	5.60%
2026-02-13	29.87	29.91	0.08	0.27%	29.87	30.20	18493	5553.57	2.85%
2026-02-12	30.48	29.83	-0.64	-2.10%	29.81	30.50	30536	9175.98	4.70%
2026-02-11	30.46	30.47	0.01	0.03%	30.39	30.75	17716	5413.39	2.73%
2026-02-10	30.46	30.46	-0.11	-0.36%	30.36	30.59	15737	4795.12	2.42%
2026-02-09	30.68	30.57	0.12	0.39%	30.35	30.71	23077	7041.50	3.55%
2026-02-06	30.70	30.45	-0.33	-1.07%	30.12	30.98	30432	9314.89	4.68%
2026-02-05	31.35	30.78	-0.77	-2.44%	30.77	31.49	35292	10966.50	5.43%
2026-02-04	31.66	31.55	0.18	0.57%	31.06	32.09	40768	12839.98	6.27%
2026-02-03	31.07	31.37	0.24	0.77%	31.00	31.88	39406	12381.58	6.06%
2026-02-02	32.00	31.13	-1.32	-4.07%	31.07	32.49	59575	18943.54	9.17%
2026-01-30	31.57	32.45	1.25	4.01%	31.21	32.81	105924	33988.02	16.30%
2026-01-29	30.80	31.20	0.34	1.10%	30.68	31.45	42565	13245.92	6.55%
2026-01-28	30.49	30.86	0.26	0.85%	30.49	31.08	30509	9405.73	4.69%
2026-01-27	30.90	30.60	-0.39	-1.26%	30.20	30.90	37257	11355.44	5.73%
2026-01-26	31.20	30.99	-0.26	-0.83%	30.65	31.62	42903	13320.01	6.60%
2026-01-23	31.39	31.25	-0.13	-0.41%	31.15	31.45	33248	10401.17	5.12%
2026-01-22	31.36	31.38	0.02	0.06%	31.18	31.61	30943	9710.65	4.76%
2026-01-21	31.29	31.36	-0.25	-0.79%	31.11	31.50	33659	10544.51	5.18%
2026-01-20	31.06	31.61	0.58	1.87%	30.76	31.90	49841	15641.23	7.67%
2026-01-19	30.89	31.03	0.12	0.39%	30.61	31.06	26965	8326.07	4.15%
2026-01-16	31.18	30.91	-0.61	-1.94%	30.87	31.30	42982	13323.95	6.61%
2026-01-15	30.30	31.52	1.04	3.41%	30.20	31.94	76899	24041.38	11.83%
2026-01-14	30.35	30.48	0.05	0.16%	30.13	30.66	41130	12527.71	6.33%
2026-01-13	30.69	30.43	-0.22	-0.72%	30.32	30.70	32839	10009.71	5.05%
2026-01-12	30.09	30.65	0.55	1.83%	30.02	30.74	43064	13127.82	6.63%
2026-01-09	29.87	30.10	0.06	0.20%	29.87	30.20	25725	7725.52	3.96%
2026-01-08	29.71	30.04	0.14	0.47%	29.71	30.09	24012	7197.62	3.69%
2026-01-07	30.29	29.90	-0.08	-0.27%	29.75	30.29	26538	7948.26	4.08%
2026-01-06	29.71	29.98	0.27	0.91%	29.70	29.98	27707	8276.43	4.26%
2026-01-05	29.22	29.71	0.48	1.64%	29.19	29.71	26784	7916.40	4.12%
2025-12-31	29.48	29.23	-0.33	-1.12%	29.10	29.55	19075	5580.30	2.93%
2025-12-30	29.40	29.56	0.03	0.10%	29.35	30.04	24203	7180.77	3.72%
2025-12-29	29.70	29.53	-0.22	-0.74%	29.47	29.77	16738	4950.17	2.58%
2025-12-26	29.70	29.75	-0.01	-0.03%	29.55	29.87	17942	5337.88	2.76%
2025-12-25	29.79	29.76	0.11	0.37%	29.61	29.79	13781	4094.59	2.12%
2025-12-24	29.45	29.65	0.11	0.37%	29.36	29.69	14852	4393.18	2.28%
2025-12-23	29.74	29.54	-0.26	-0.87%	29.49	29.82	19861	5883.77	3.06%
2025-12-22	29.89	29.80	0.36	1.22%	29.56	29.99	26218	7810.41	4.03%
2025-12-19	29.20	29.44	0.24	0.82%	29.14	29.46	21777	6391.02	3.35%
2025-12-18	29.20	29.20	-0.09	-0.31%	29.10	29.46	21083	6178.57	3.24%
2025-12-17	29.10	29.29	0.16	0.55%	28.82	29.36	23184	6737.55	3.57%
2025-12-16	29.85	29.13	-0.93	-3.09%	29.05	29.90	34318	10084.83	5.28%
2025-12-15	29.55	30.06	0.62	2.11%	29.08	30.36	49283	14744.01	7.58%
2025-12-12	29.23	29.44	0.11	0.38%	29.22	29.60	18273	5381.15	2.81%
2025-12-11	30.00	29.33	-0.52	-1.74%	29.32	30.00	27574	8142.25	4.24%
2025-12-10	29.97	29.85	-0.13	-0.43%	29.51	29.99	29084	8630.43	4.47%
2025-12-09	30.26	29.98	-0.32	-1.06%	29.97	30.26	20251	6092.40	3.12%
2025-12-08	30.35	30.30	0.03	0.10%	29.91	30.55	38757	11706.74	5.96%
2025-12-05	30.21	30.27	0.06	0.20%	29.80	30.35	39940	12021.13	6.14%
2025-12-04	31.25	30.21	-1.05	-3.36%	30.14	31.26	41851	12802.12	6.44%
2025-12-03	31.83	31.26	-0.57	-1.79%	31.02	31.88	35655	11165.36	5.49%
2025-12-02	32.23	31.83	-0.41	-1.27%	31.78	32.24	25420	8125.52	3.91%
2025-12-01	32.15	32.24	0.10	0.31%	32.09	32.29	29247	9408.65	4.50%
2025-11-28	32.25	32.14	-0.10	-0.31%	31.98	32.31	23803	7637.95	3.66%
2025-11-27	32.65	32.24	-0.30	-0.92%	32.22	32.67	26866	8705.89	4.13%
2025-11-26	32.85	32.54	-0.39	-1.18%	32.50	33.05	27485	9002.60	4.23%
2025-11-25	33.09	32.93	-0.16	-0.48%	32.83	33.29	26475	8749.12	4.94%

上证大盘股票行情在线 K线走势图

红四方(603395)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.36	13.47
百利天恒	286.87	12.50
科捷智能	24.19	12.30
益方生物	19.91	11.17
百奥赛图	91.58	11.10
九州一轨	29.01	10.94
首药控股	38.80	10.67
华盛锂电	132.58	10.58
华纳药厂	54.15	10.38
六国化工	7.43	10.07
永杉锂业	11.72	10.05
赤天化	4.27	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
宁波能源	7.35	10.03
苏利股份	20.74	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
滨海能源	14.29	10.01
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
云南锗业	51.36	10.00
百川股份	14.41	10.00
天地在线	23.65	10.00
九安医疗	68.64	10.00
大东南	4.07	10.00
永兴材料	81.21	10.00
融捷股份	78.00	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.02	17.22
金春股份	28.12	14.45
新诺威	32.20	14.35
天华新能	63.90	12.80
杰美特	55.00	12.02
奥克股份	10.86	11.61
新迅达	20.69	11.24
海辰药业	45.18	11.17
诚达药业	45.45	10.69
海特生物	38.68	10.58
万顺新材	6.61	10.35
琏升科技	12.07	9.43
鸿日达	85.50	8.78
江丰电子	145.22	8.70
光库科技	194.18	8.43
赛微电子	46.54	8.18