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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.81 | 5.82 | 5.62 | 5.63 | -3.26% | 2.16 | 3.32% |
| 2025-11-19 | 5.76 | 5.84 | 5.69 | 5.82 | +0.69% | 2.16 | 3.27% |
| 2025-11-18 | 5.82 | 5.82 | 5.67 | 5.78 | -1.03% | 2.31 | 3.52% |
| 2025-11-17 | 5.79 | 5.87 | 5.76 | 5.84 | +1.39% | 2.37 | 3.56% |
| 2025-11-14 | 5.80 | 5.90 | 5.76 | 5.76 | 0.00% | 3.16 | 4.74% |
| 2025-11-13 | 5.69 | 5.77 | 5.65 | 5.76 | +0.88% | 1.70 | 2.60% |
| 2025-11-12 | 5.69 | 5.76 | 5.68 | 5.71 | -0.35% | 1.70 | 2.60% |
| 2025-11-11 | 5.66 | 5.74 | 5.63 | 5.73 | +1.24% | 2.12 | 3.24% |
| 2025-11-10 | 5.55 | 5.67 | 5.53 | 5.66 | +1.98% | 2.04 | 3.17% |
| 2025-11-07 | 5.54 | 5.57 | 5.53 | 5.55 | +0.18% | 0.79 | 1.25% |
| 2025-11-06 | 5.55 | 5.56 | 5.52 | 5.54 | -0.54% | 0.83 | 1.31% |
| 2025-11-05 | 5.51 | 5.58 | 5.49 | 5.57 | +0.72% | 1.33 | 2.09% |
| 2025-11-04 | 5.51 | 5.53 | 5.49 | 5.53 | +0.36% | 1.04 | 1.64% |
| 2025-11-03 | 5.50 | 5.52 | 5.48 | 5.51 | +0.18% | 0.96 | 1.52% |
| 2025-10-31 | 5.49 | 5.52 | 5.47 | 5.50 | +0.73% | 0.86 | 1.36% |
| 2025-10-30 | 5.53 | 5.54 | 5.46 | 5.46 | -1.44% | 1.46 | 2.33% |
| 2025-10-29 | 5.60 | 5.60 | 5.52 | 5.54 | -1.25% | 1.44 | 2.27% |
| 2025-10-28 | 5.62 | 5.65 | 5.56 | 5.61 | -0.36% | 1.33 | 2.08% |
| 2025-10-27 | 5.64 | 5.67 | 5.61 | 5.63 | 0.00% | 0.95 | 1.48% |
| 2025-10-24 | 5.69 | 5.72 | 5.62 | 5.63 | -1.40% | 1.21 | 1.86% |