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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.63 | 7.13 | 6.63 | 6.79 | -3.41% | 20.03 | 25.44% |
| 2025-12-17 | 7.30 | 7.54 | 6.80 | 7.03 | +2.63% | 28.91 | 35.14% |
| 2025-12-16 | 6.47 | 6.85 | 6.47 | 6.85 | +9.95% | 10.48 | 13.63% |
| 2025-12-15 | 5.66 | 6.23 | 5.65 | 6.23 | +10.07% | 12.56 | 17.95% |
| 2025-12-12 | 5.80 | 5.84 | 5.62 | 5.66 | -2.75% | 3.64 | 5.59% |
| 2025-12-11 | 6.06 | 6.10 | 5.80 | 5.82 | -3.96% | 5.16 | 7.67% |
| 2025-12-10 | 6.09 | 6.20 | 6.01 | 6.06 | +1.34% | 8.18 | 11.73% |
| 2025-12-09 | 5.76 | 6.05 | 5.73 | 5.98 | +3.28% | 7.22 | 10.60% |
| 2025-12-08 | 5.77 | 5.86 | 5.73 | 5.79 | -0.34% | 2.09 | 3.16% |
| 2025-12-05 | 5.78 | 5.84 | 5.72 | 5.81 | +0.35% | 1.83 | 2.76% |
| 2025-12-04 | 5.86 | 5.86 | 5.76 | 5.79 | -1.70% | 2.22 | 3.34% |
| 2025-12-03 | 5.89 | 5.93 | 5.84 | 5.89 | -0.51% | 2.68 | 3.98% |
| 2025-12-02 | 5.84 | 5.99 | 5.81 | 5.92 | +0.68% | 3.71 | 5.45% |
| 2025-12-01 | 5.90 | 5.96 | 5.86 | 5.88 | -1.18% | 3.28 | 4.86% |
| 2025-11-28 | 5.78 | 5.95 | 5.70 | 5.95 | +2.76% | 4.76 | 7.08% |
| 2025-11-27 | 5.88 | 5.94 | 5.77 | 5.79 | -1.53% | 3.87 | 5.81% |
| 2025-11-26 | 5.67 | 5.88 | 5.65 | 5.88 | +2.26% | 4.32 | 6.49% |
| 2025-11-25 | 5.60 | 5.90 | 5.55 | 5.75 | +3.05% | 3.20 | 4.90% |
| 2025-11-24 | 5.48 | 5.60 | 5.47 | 5.58 | +2.01% | 1.24 | 1.95% |
| 2025-11-21 | 5.58 | 5.66 | 5.47 | 5.47 | -2.84% | 1.74 | 2.75% |