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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.62 | 5.69 | 5.56 | 5.69 | +1.43% | 2.88 | 4.45% |
| 2025-08-19 | 5.60 | 5.66 | 5.60 | 5.61 | -0.18% | 1.93 | 3.00% |
| 2025-08-18 | 5.61 | 5.65 | 5.58 | 5.62 | 0.00% | 2.46 | 3.82% |
| 2025-08-15 | 5.53 | 5.62 | 5.52 | 5.62 | +1.08% | 1.76 | 2.75% |
| 2025-08-14 | 5.68 | 5.70 | 5.55 | 5.56 | -3.14% | 3.34 | 5.18% |
| 2025-08-13 | 5.78 | 5.82 | 5.70 | 5.74 | +0.17% | 3.16 | 4.81% |
| 2025-08-12 | 5.70 | 5.78 | 5.68 | 5.73 | +0.53% | 2.24 | 3.43% |
| 2025-08-11 | 5.68 | 5.71 | 5.61 | 5.70 | +0.18% | 2.74 | 4.22% |
| 2025-08-08 | 5.75 | 5.84 | 5.68 | 5.69 | +0.18% | 2.66 | 4.05% |
| 2025-08-07 | 5.67 | 5.71 | 5.63 | 5.68 | -0.18% | 2.34 | 3.61% |
| 2025-08-06 | 5.71 | 5.73 | 5.60 | 5.69 | -0.87% | 3.11 | 5.13% |
| 2025-08-05 | 5.80 | 5.84 | 5.71 | 5.74 | -4.01% | 4.98 | 8.05% |
| 2025-08-04 | 6.10 | 6.25 | 5.92 | 5.98 | -2.29% | 4.34 | 6.70% |
| 2025-08-01 | 6.07 | 6.20 | 5.92 | 6.12 | +0.33% | 5.65 | 8.67% |
| 2025-07-31 | 6.13 | 6.50 | 6.01 | 6.10 | -1.61% | 7.86 | 11.79% |
| 2025-07-30 | 5.91 | 6.35 | 5.86 | 6.20 | +5.26% | 7.09 | 10.88% |
| 2025-07-29 | 6.00 | 6.01 | 5.82 | 5.89 | -2.32% | 4.69 | 7.44% |
| 2025-07-28 | 5.81 | 6.03 | 5.81 | 6.03 | +5.79% | 6.69 | 10.47% |
| 2025-07-25 | 5.70 | 5.82 | 5.66 | 5.70 | +0.18% | 2.15 | 3.51% |
| 2025-07-24 | 5.61 | 5.71 | 5.60 | 5.69 | +1.25% | 1.76 | 2.88% |