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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.36 | 5.40 | 5.32 | 5.38 | +1.13% | 1.43 | 2.48% |
| 2025-06-24 | 5.26 | 5.32 | 5.25 | 5.32 | +1.33% | 1.08 | 1.89% |
| 2025-06-23 | 5.18 | 5.26 | 5.16 | 5.25 | +0.57% | 0.85 | 1.51% |
| 2025-06-20 | 5.18 | 5.28 | 5.18 | 5.22 | +0.58% | 1.04 | 1.85% |
| 2025-06-19 | 5.26 | 5.28 | 5.17 | 5.19 | -1.52% | 0.85 | 1.51% |
| 2025-06-18 | 5.29 | 5.30 | 5.24 | 5.27 | -0.57% | 0.68 | 1.20% |
| 2025-06-17 | 5.30 | 5.33 | 5.28 | 5.30 | 0.00% | 0.73 | 1.28% |
| 2025-06-16 | 5.24 | 5.30 | 5.24 | 5.30 | +0.76% | 0.74 | 1.30% |
| 2025-06-13 | 5.36 | 5.37 | 5.26 | 5.26 | -1.87% | 1.42 | 2.49% |
| 2025-06-12 | 5.40 | 5.42 | 5.34 | 5.36 | -1.11% | 1.30 | 2.25% |
| 2025-06-11 | 5.41 | 5.47 | 5.40 | 5.42 | +0.18% | 0.97 | 1.65% |
| 2025-06-10 | 5.47 | 5.48 | 5.36 | 5.41 | -1.46% | 1.38 | 2.37% |
| 2025-06-09 | 5.47 | 5.50 | 5.44 | 5.49 | +0.37% | 0.98 | 1.66% |
| 2025-06-06 | 5.52 | 5.53 | 5.46 | 5.47 | -1.08% | 1.23 | 2.08% |
| 2025-06-05 | 5.57 | 5.60 | 5.50 | 5.53 | -1.25% | 1.44 | 2.43% |
| 2025-06-04 | 5.49 | 5.61 | 5.49 | 5.60 | +1.82% | 1.34 | 2.25% |
| 2025-06-03 | 5.45 | 5.53 | 5.45 | 5.50 | 0.00% | 1.02 | 1.72% |
| 2025-05-30 | 5.61 | 5.66 | 5.48 | 5.50 | -2.14% | 1.66 | 2.78% |
| 2025-05-29 | 5.61 | 5.67 | 5.52 | 5.62 | 0.00% | 1.72 | 2.85% |
| 2025-05-28 | 5.51 | 5.64 | 5.50 | 5.62 | +2.37% | 1.97 | 3.28% |