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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.21 | 6.68 | 6.13 | 6.55 | +4.97% | 5.67 | 7.64% |
| 2026-01-16 | 6.40 | 6.45 | 6.19 | 6.24 | -2.65% | 4.28 | 5.96% |
| 2026-01-15 | 6.46 | 6.57 | 6.36 | 6.41 | -1.38% | 3.50 | 4.75% |
| 2026-01-14 | 6.49 | 6.64 | 6.38 | 6.50 | -0.61% | 6.34 | 8.49% |
| 2026-01-13 | 6.52 | 6.78 | 6.47 | 6.54 | -0.91% | 10.17 | 13.41% |
| 2026-01-12 | 6.13 | 6.68 | 6.13 | 6.60 | +6.62% | 11.33 | 15.41% |
| 2026-01-09 | 6.00 | 6.24 | 5.97 | 6.19 | +3.00% | 8.17 | 11.66% |
| 2026-01-08 | 6.00 | 6.05 | 5.93 | 6.01 | -0.17% | 4.52 | 6.60% |
| 2026-01-07 | 5.98 | 6.07 | 5.95 | 6.02 | 0.00% | 4.83 | 7.01% |
| 2026-01-06 | 5.92 | 6.06 | 5.90 | 6.02 | +1.52% | 5.77 | 8.42% |
| 2026-01-05 | 5.95 | 5.97 | 5.88 | 5.93 | -0.17% | 3.37 | 4.98% |
| 2025-12-31 | 5.99 | 6.03 | 5.87 | 5.94 | +0.17% | 2.88 | 4.24% |
| 2025-12-30 | 6.03 | 6.05 | 5.92 | 5.93 | -2.31% | 4.57 | 6.69% |
| 2025-12-29 | 6.21 | 6.24 | 6.05 | 6.07 | -1.94% | 4.96 | 7.09% |
| 2025-12-26 | 6.16 | 6.29 | 6.13 | 6.19 | -0.16% | 5.35 | 7.51% |
| 2025-12-25 | 6.23 | 6.31 | 6.17 | 6.20 | -1.12% | 6.09 | 8.55% |
| 2025-12-24 | 6.18 | 6.41 | 6.13 | 6.27 | +1.95% | 8.69 | 12.13% |
| 2025-12-23 | 6.36 | 6.36 | 6.06 | 6.15 | -8.07% | 12.64 | 17.86% |
| 2025-12-22 | 6.88 | 6.97 | 6.63 | 6.69 | -3.74% | 12.83 | 16.68% |
| 2025-12-19 | 6.80 | 7.10 | 6.60 | 6.95 | +2.36% | 18.70 | 23.67% |