红旗连锁 sz.002697
4.75
-0.42%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.77 | 4.78 | 4.73 | 4.75 | -0.42% | 0.55 | 1.00% |
| 2026-05-22 | 4.81 | 4.83 | 4.75 | 4.77 | -0.83% | 0.65 | 1.18% |
| 2026-05-21 | 4.83 | 4.87 | 4.80 | 4.81 | -0.41% | 0.61 | 1.11% |
| 2026-05-20 | 4.89 | 4.90 | 4.81 | 4.83 | -1.63% | 0.62 | 1.12% |
| 2026-05-19 | 4.92 | 4.94 | 4.88 | 4.91 | 0.00% | 0.58 | 1.03% |
| 2026-05-18 | 4.89 | 4.92 | 4.84 | 4.91 | +0.20% | 0.59 | 1.05% |
| 2026-05-15 | 4.96 | 4.97 | 4.88 | 4.90 | -1.61% | 0.91 | 1.61% |
| 2026-05-14 | 5.01 | 5.06 | 4.93 | 4.98 | -0.60% | 1.07 | 1.88% |
| 2026-05-13 | 5.00 | 5.02 | 4.97 | 5.01 | +0.20% | 0.81 | 1.41% |
| 2026-05-12 | 5.11 | 5.12 | 4.99 | 5.00 | -2.34% | 1.65 | 2.86% |
| 2026-05-11 | 5.11 | 5.14 | 5.07 | 5.12 | 0.00% | 0.85 | 1.45% |
| 2026-05-08 | 5.08 | 5.13 | 5.06 | 5.12 | +0.59% | 0.91 | 1.57% |
| 2026-05-07 | 5.17 | 5.17 | 5.05 | 5.09 | -1.93% | 1.64 | 2.81% |
| 2026-05-06 | 5.20 | 5.23 | 5.18 | 5.19 | -0.19% | 0.92 | 1.54% |
| 2026-04-30 | 5.18 | 5.23 | 5.17 | 5.20 | +0.39% | 0.85 | 1.43% |
| 2026-04-29 | 5.10 | 5.20 | 5.09 | 5.18 | +1.37% | 0.98 | 1.65% |
| 2026-04-28 | 5.17 | 5.18 | 5.07 | 5.11 | -1.73% | 1.24 | 2.11% |
| 2026-04-27 | 5.14 | 5.22 | 5.11 | 5.20 | +1.17% | 0.88 | 1.48% |
| 2026-04-24 | 5.15 | 5.17 | 5.11 | 5.14 | -0.58% | 0.74 | 1.25% |
| 2026-04-23 | 5.16 | 5.22 | 5.13 | 5.17 | -0.39% | 0.89 | 1.50% |