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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.21 | 5.33 | 5.17 | 5.32 | +3.91% | 1.44 | 2.40% |
| 2026-03-23 | 5.35 | 5.36 | 5.09 | 5.12 | -5.36% | 1.95 | 3.28% |
| 2026-03-20 | 5.53 | 5.56 | 5.40 | 5.41 | -1.81% | 1.49 | 2.39% |
| 2026-03-19 | 5.57 | 5.61 | 5.50 | 5.51 | -2.13% | 1.48 | 2.33% |
| 2026-03-18 | 5.67 | 5.69 | 5.57 | 5.63 | -0.71% | 1.35 | 2.10% |
| 2026-03-17 | 5.70 | 5.75 | 5.66 | 5.67 | -0.35% | 1.64 | 2.51% |
| 2026-03-16 | 5.67 | 5.71 | 5.64 | 5.69 | +0.53% | 1.07 | 1.65% |
| 2026-03-13 | 5.63 | 5.70 | 5.62 | 5.66 | +0.35% | 1.54 | 2.37% |
| 2026-03-12 | 5.69 | 5.72 | 5.62 | 5.64 | -1.23% | 1.94 | 2.99% |
| 2026-03-11 | 5.73 | 5.74 | 5.67 | 5.71 | -0.52% | 1.11 | 1.70% |
| 2026-03-10 | 5.71 | 5.75 | 5.70 | 5.74 | +0.88% | 1.16 | 1.77% |
| 2026-03-09 | 5.65 | 5.71 | 5.61 | 5.69 | -0.35% | 1.29 | 1.99% |
| 2026-03-06 | 5.62 | 5.72 | 5.60 | 5.71 | +0.88% | 1.30 | 2.00% |
| 2026-03-05 | 5.63 | 5.73 | 5.62 | 5.66 | +1.43% | 1.62 | 2.49% |
| 2026-03-04 | 5.63 | 5.68 | 5.55 | 5.58 | -1.59% | 1.65 | 2.57% |
| 2026-03-03 | 5.73 | 5.79 | 5.65 | 5.67 | -1.05% | 2.15 | 3.29% |
| 2026-03-02 | 5.77 | 5.78 | 5.67 | 5.73 | -1.88% | 2.07 | 3.16% |
| 2026-02-27 | 5.78 | 5.86 | 5.76 | 5.84 | +0.86% | 1.63 | 2.44% |
| 2026-02-26 | 5.86 | 5.87 | 5.77 | 5.79 | -1.36% | 1.93 | 2.90% |
| 2026-02-25 | 5.85 | 5.92 | 5.85 | 5.87 | +0.17% | 1.52 | 2.25% |