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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.62 | 5.71 | 5.60 | 5.62 | -0.35% | 1.68 | 2.77% |
| 2025-07-22 | 5.60 | 5.64 | 5.55 | 5.64 | +0.71% | 1.61 | 2.67% |
| 2025-07-21 | 5.53 | 5.61 | 5.53 | 5.60 | +1.08% | 1.57 | 2.62% |
| 2025-07-18 | 5.53 | 5.56 | 5.50 | 5.54 | 0.00% | 1.09 | 1.84% |
| 2025-07-17 | 5.49 | 5.58 | 5.49 | 5.54 | +1.09% | 1.40 | 2.35% |
| 2025-07-16 | 5.43 | 5.49 | 5.42 | 5.48 | +0.92% | 0.99 | 1.68% |
| 2025-07-15 | 5.50 | 5.50 | 5.38 | 5.43 | -1.09% | 1.34 | 2.30% |
| 2025-07-14 | 5.52 | 5.53 | 5.49 | 5.49 | -0.54% | 0.90 | 1.52% |
| 2025-07-11 | 5.55 | 5.56 | 5.47 | 5.52 | -0.72% | 1.37 | 2.31% |
| 2025-07-10 | 5.49 | 5.58 | 5.48 | 5.56 | +1.27% | 1.46 | 2.46% |
| 2025-07-09 | 5.47 | 5.51 | 5.46 | 5.49 | +0.37% | 1.19 | 2.02% |
| 2025-07-08 | 5.45 | 5.51 | 5.44 | 5.47 | +0.74% | 1.07 | 1.82% |
| 2025-07-07 | 5.39 | 5.45 | 5.38 | 5.43 | +0.56% | 0.97 | 1.66% |
| 2025-07-04 | 5.40 | 5.45 | 5.38 | 5.40 | -0.18% | 1.07 | 1.85% |
| 2025-07-03 | 5.39 | 5.45 | 5.36 | 5.41 | +0.37% | 1.13 | 1.95% |
| 2025-07-02 | 5.37 | 5.45 | 5.36 | 5.39 | +0.75% | 1.31 | 2.25% |
| 2025-07-01 | 5.35 | 5.37 | 5.33 | 5.35 | 0.00% | 0.71 | 1.24% |
| 2025-06-30 | 5.36 | 5.37 | 5.34 | 5.35 | -0.19% | 0.79 | 1.38% |
| 2025-06-27 | 5.35 | 5.39 | 5.34 | 5.36 | 0.00% | 0.89 | 1.55% |
| 2025-06-26 | 5.36 | 5.41 | 5.35 | 5.36 | -0.37% | 1.43 | 2.48% |