红四方

sh603395 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

23.82

涨跌幅

-2.66%

成交量

4,808,700 股

成交额

115,829,608 元

换手率

7.40%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	24.47	23.82	24.68	23.82	-2.66%	4,808,700	115,829,608	7.40
2026-10-13	23.49	24.47	24.64	23.26	+2.26%	8,713,800	210,510,496	13.41
2026-10-12	26.02	23.93	26.35	23.93	-10.00%	12,360,700	306,394,976	19.02
2026-10-09	25.53	26.59	26.88	24.72	+4.73%	14,037,000	364,741,632	21.60
2026-10-08	24.94	25.39	25.86	24.90	+1.80%	7,977,200	202,882,608	12.27
2026-09-30	24.69	24.94	25.28	24.62	+1.30%	6,175,900	154,091,280	9.50
2026-09-29	25.00	24.62	25.19	24.61	-1.91%	4,723,300	116,956,704	7.27
2026-09-28	26.09	25.10	26.31	24.80	-3.50%	6,077,500	153,159,600	9.35
2026-09-24	26.78	26.01	26.95	25.99	-2.88%	6,551,100	172,404,032	10.08
2026-09-23	27.58	26.78	27.60	26.63	-2.90%	8,688,100	234,145,552	13.37
2026-09-22	28.22	27.58	28.36	27.46	-1.99%	15,479,000	430,210,784	23.81
2026-09-21	25.58	28.14	28.14	25.36	+10.01%	16,489,300	447,178,208	25.37
2026-09-18	24.66	25.58	26.45	24.56	+2.12%	11,454,800	291,303,904	17.62
2026-09-17	24.29	25.05	25.38	24.20	+1.91%	9,984,800	247,702,272	15.36
2026-09-16	24.56	24.58	24.80	24.20	+0.08%	6,046,800	148,454,976	9.30
2026-09-15	25.15	24.56	25.20	24.49	-2.66%	6,281,900	155,603,232	9.66
2026-09-14	25.69	25.23	26.00	24.93	-2.77%	8,473,200	214,379,072	13.04
2026-09-11	28.57	25.95	28.60	25.76	-9.20%	14,171,000	377,808,224	21.80
2026-09-10	30.20	28.58	30.28	28.48	-5.86%	14,672,900	426,740,000	22.57
2026-09-09	30.00	30.36	30.97	29.80	-1.97%	18,134,100	550,003,328	27.90
2026-09-08	30.66	30.97	31.66	29.35	+4.03%	27,642,300	839,370,240	42.53
2026-09-07	27.06	29.77	29.77	27.06	+10.01%	18,891,000	548,068,288	29.06
2026-09-04	27.56	27.06	28.39	26.74	-4.52%	14,406,800	395,419,680	22.16
2026-09-03	27.53	28.34	29.80	27.05	+1.91%	17,002,500	479,529,696	26.16
2026-09-02	29.63	27.81	29.85	27.81	-10.00%	20,607,300	581,623,296	31.70
2026-09-01	29.06	30.90	31.50	29.06	+6.19%	23,961,200	730,695,808	36.86
2026-08-31	30.30	29.10	33.18	28.75	-6.13%	26,242,400	812,366,784	40.37
2026-08-28	29.33	31.00	32.26	28.08	+5.69%	29,687,300	899,932,544	45.67
2026-08-27	28.31	29.33	30.30	27.78	+1.80%	22,355,300	648,794,624	34.39
2026-08-26	27.07	28.81	29.97	27.07	+0.91%	23,422,800	666,759,104	36.04

需要全历史数据与程序化访问？查看红四方日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603395 获取全部历史日线。