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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.22 | 5.23 | 5.17 | 5.19 | -1.14% | 0.81 | 1.36% |
| 2026-04-21 | 5.29 | 5.33 | 5.21 | 5.25 | -0.76% | 0.92 | 1.54% |
| 2026-04-20 | 5.29 | 5.30 | 5.22 | 5.29 | -0.19% | 0.93 | 1.54% |
| 2026-04-17 | 5.37 | 5.42 | 5.27 | 5.30 | -1.67% | 1.29 | 2.12% |
| 2026-04-16 | 5.35 | 5.41 | 5.34 | 5.39 | +0.75% | 0.70 | 1.13% |
| 2026-04-15 | 5.38 | 5.39 | 5.35 | 5.35 | -0.56% | 0.73 | 1.19% |
| 2026-04-14 | 5.39 | 5.41 | 5.32 | 5.38 | +0.75% | 0.74 | 1.21% |
| 2026-04-13 | 5.32 | 5.35 | 5.27 | 5.34 | 0.00% | 0.79 | 1.30% |
| 2026-04-10 | 5.39 | 5.42 | 5.34 | 5.34 | -0.37% | 1.00 | 1.63% |
| 2026-04-09 | 5.50 | 5.53 | 5.35 | 5.36 | -3.25% | 1.29 | 2.08% |
| 2026-04-08 | 5.50 | 5.55 | 5.48 | 5.54 | +2.21% | 1.08 | 1.70% |
| 2026-04-07 | 5.41 | 5.47 | 5.39 | 5.42 | -0.18% | 0.60 | 0.97% |
| 2026-04-03 | 5.58 | 5.60 | 5.41 | 5.43 | -3.04% | 0.89 | 1.42% |
| 2026-04-02 | 5.57 | 5.60 | 5.54 | 5.60 | +0.36% | 0.92 | 1.44% |
| 2026-04-01 | 5.60 | 5.61 | 5.54 | 5.58 | +0.72% | 0.80 | 1.26% |
| 2026-03-31 | 5.56 | 5.62 | 5.53 | 5.54 | -0.18% | 0.97 | 1.53% |
| 2026-03-30 | 5.44 | 5.56 | 5.42 | 5.55 | +1.28% | 0.91 | 1.44% |
| 2026-03-27 | 5.35 | 5.50 | 5.35 | 5.48 | +1.11% | 1.26 | 2.02% |
| 2026-03-26 | 5.40 | 5.48 | 5.37 | 5.42 | 0.00% | 1.01 | 1.62% |
| 2026-03-25 | 5.33 | 5.44 | 5.31 | 5.42 | +1.88% | 1.15 | 1.87% |