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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.67 | 5.72 | 5.64 | 5.71 | +0.35% | 0.97 | 1.49% |
| 2025-10-22 | 5.64 | 5.70 | 5.63 | 5.69 | +0.53% | 1.04 | 1.60% |
| 2025-10-21 | 5.59 | 5.70 | 5.57 | 5.66 | +1.25% | 1.13 | 1.76% |
| 2025-10-20 | 5.62 | 5.63 | 5.55 | 5.59 | +0.18% | 0.71 | 1.11% |
| 2025-10-17 | 5.65 | 5.73 | 5.57 | 5.58 | -1.59% | 1.32 | 2.04% |
| 2025-10-16 | 5.70 | 5.76 | 5.65 | 5.67 | -1.56% | 1.53 | 2.35% |
| 2025-10-15 | 5.66 | 5.80 | 5.65 | 5.76 | +1.95% | 2.26 | 3.44% |
| 2025-10-14 | 5.63 | 5.68 | 5.60 | 5.65 | +0.18% | 1.42 | 2.20% |
| 2025-10-13 | 5.48 | 5.69 | 5.44 | 5.64 | +0.53% | 1.70 | 2.66% |
| 2025-10-10 | 5.70 | 5.70 | 5.61 | 5.61 | 0.00% | 1.46 | 2.26% |
| 2025-10-09 | 5.56 | 5.61 | 5.50 | 5.61 | +0.90% | 1.39 | 2.19% |
| 2025-09-30 | 5.59 | 5.59 | 5.55 | 5.56 | -0.54% | 0.96 | 1.51% |
| 2025-09-29 | 5.54 | 5.59 | 5.48 | 5.59 | +0.54% | 1.20 | 1.90% |
| 2025-09-26 | 5.56 | 5.59 | 5.51 | 5.56 | -0.18% | 0.85 | 1.34% |
| 2025-09-25 | 5.55 | 5.60 | 5.54 | 5.57 | -0.18% | 0.99 | 1.55% |
| 2025-09-24 | 5.53 | 5.59 | 5.51 | 5.58 | +0.54% | 1.00 | 1.57% |
| 2025-09-23 | 5.65 | 5.66 | 5.48 | 5.55 | -2.12% | 1.67 | 2.63% |
| 2025-09-22 | 5.74 | 5.76 | 5.64 | 5.67 | -2.07% | 1.62 | 2.49% |
| 2025-09-19 | 5.74 | 5.81 | 5.71 | 5.79 | +0.52% | 1.46 | 2.22% |
| 2025-09-18 | 5.88 | 5.89 | 5.71 | 5.76 | -2.37% | 2.69 | 4.04% |