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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.84 | 5.88 | 5.81 | 5.86 | +0.51% | 1.51 | 2.26% |
| 2026-02-13 | 5.91 | 5.97 | 5.82 | 5.83 | -1.52% | 1.75 | 2.60% |
| 2026-02-12 | 5.99 | 6.01 | 5.91 | 5.92 | -1.33% | 1.92 | 2.82% |
| 2026-02-11 | 6.07 | 6.08 | 5.99 | 6.00 | -1.48% | 2.27 | 3.28% |
| 2026-02-10 | 6.03 | 6.12 | 6.00 | 6.09 | +0.83% | 2.84 | 4.07% |
| 2026-02-09 | 6.07 | 6.09 | 6.01 | 6.04 | +0.17% | 2.60 | 3.76% |
| 2026-02-06 | 6.12 | 6.17 | 6.01 | 6.03 | -2.11% | 3.31 | 4.77% |
| 2026-02-05 | 6.04 | 6.18 | 6.00 | 6.16 | +1.82% | 4.58 | 6.55% |
| 2026-02-04 | 5.94 | 6.05 | 5.90 | 6.05 | +1.85% | 2.84 | 4.13% |
| 2026-02-03 | 5.89 | 5.96 | 5.86 | 5.94 | +1.54% | 1.91 | 2.82% |
| 2026-02-02 | 5.88 | 6.00 | 5.83 | 5.85 | -1.02% | 2.66 | 3.92% |
| 2026-01-30 | 6.01 | 6.09 | 5.90 | 5.91 | -1.50% | 3.71 | 5.43% |
| 2026-01-29 | 5.97 | 6.05 | 5.87 | 6.00 | 0.00% | 2.89 | 4.22% |
| 2026-01-28 | 5.97 | 6.06 | 5.96 | 6.00 | +0.33% | 2.10 | 3.05% |
| 2026-01-27 | 6.06 | 6.09 | 5.95 | 5.98 | -1.48% | 2.77 | 4.03% |
| 2026-01-26 | 6.30 | 6.30 | 5.99 | 6.07 | -4.41% | 4.93 | 7.04% |
| 2026-01-23 | 6.32 | 6.35 | 6.29 | 6.35 | +0.47% | 3.02 | 4.17% |
| 2026-01-22 | 6.36 | 6.39 | 6.28 | 6.32 | -0.32% | 2.62 | 3.62% |
| 2026-01-21 | 6.44 | 6.49 | 6.29 | 6.34 | -2.16% | 3.32 | 4.56% |
| 2026-01-20 | 6.49 | 6.55 | 6.38 | 6.48 | -1.07% | 3.81 | 5.15% |