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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.50 | 5.53 | 5.47 | 5.49 | -0.71% | 1.20 | 1.99% |
| 2025-05-26 | 5.49 | 5.54 | 5.45 | 5.53 | +0.36% | 1.36 | 2.26% |
| 2025-05-23 | 5.70 | 5.73 | 5.49 | 5.51 | -3.93% | 2.86 | 4.65% |
| 2025-05-22 | 5.87 | 6.02 | 5.73 | 5.74 | -3.62% | 3.86 | 6.02% |
| 2025-05-21 | 5.77 | 6.05 | 5.65 | 5.95 | +3.06% | 5.09 | 7.97% |
| 2025-05-20 | 5.66 | 5.81 | 5.65 | 5.77 | +1.55% | 2.99 | 4.76% |
| 2025-05-19 | 5.58 | 5.71 | 5.53 | 5.69 | +1.58% | 2.56 | 4.14% |
| 2025-05-16 | 5.56 | 5.61 | 5.49 | 5.60 | +0.88% | 1.83 | 3.01% |
| 2025-05-15 | 5.54 | 5.62 | 5.50 | 5.55 | -0.35% | 1.85 | 3.03% |
| 2025-05-14 | 5.52 | 5.58 | 5.46 | 5.57 | +0.71% | 2.10 | 3.48% |
| 2025-05-13 | 5.61 | 5.64 | 5.52 | 5.53 | -0.88% | 1.99 | 3.26% |
| 2025-05-12 | 5.57 | 5.61 | 5.52 | 5.58 | +0.35% | 1.90 | 3.12% |
| 2025-05-09 | 5.69 | 5.70 | 5.55 | 5.56 | -2.58% | 2.57 | 4.19% |
| 2025-05-08 | 5.66 | 5.76 | 5.56 | 5.71 | +0.34% | 3.52 | 5.64% |
| 2025-05-07 | 5.72 | 5.83 | 5.64 | 5.69 | +0.69% | 3.50 | 5.59% |
| 2025-05-06 | 5.59 | 5.68 | 5.59 | 5.65 | +1.05% | 3.49 | 5.65% |