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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.99 | 6.00 | 5.88 | 5.90 | -1.83% | 2.65 | 3.91% |
| 2025-09-16 | 5.93 | 6.01 | 5.92 | 6.01 | +1.35% | 2.96 | 4.33% |
| 2025-09-15 | 5.91 | 5.96 | 5.87 | 5.93 | -0.17% | 2.11 | 3.12% |
| 2025-09-12 | 6.05 | 6.16 | 5.94 | 5.94 | -2.30% | 4.12 | 5.99% |
| 2025-09-11 | 6.00 | 6.08 | 5.94 | 6.08 | 0.00% | 4.40 | 6.41% |
| 2025-09-10 | 5.84 | 6.09 | 5.82 | 6.08 | +4.29% | 6.27 | 9.19% |
| 2025-09-09 | 5.86 | 5.91 | 5.78 | 5.83 | -0.68% | 2.84 | 4.25% |
| 2025-09-08 | 5.84 | 5.95 | 5.81 | 5.87 | -0.51% | 2.81 | 4.19% |
| 2025-09-05 | 5.91 | 5.92 | 5.71 | 5.90 | -1.01% | 4.01 | 6.00% |
| 2025-09-04 | 5.75 | 5.99 | 5.73 | 5.96 | +3.47% | 5.20 | 7.69% |
| 2025-09-03 | 5.90 | 5.98 | 5.73 | 5.76 | -2.70% | 3.58 | 5.34% |
| 2025-09-02 | 5.97 | 6.07 | 5.89 | 5.92 | -1.66% | 3.90 | 5.71% |
| 2025-09-01 | 5.96 | 6.14 | 5.85 | 6.02 | +1.18% | 5.53 | 8.03% |
| 2025-08-29 | 5.76 | 5.99 | 5.73 | 5.95 | +2.94% | 6.04 | 8.92% |
| 2025-08-28 | 5.71 | 5.80 | 5.63 | 5.78 | +1.40% | 3.12 | 4.75% |
| 2025-08-27 | 5.79 | 5.82 | 5.70 | 5.70 | -1.72% | 2.76 | 4.19% |
| 2025-08-26 | 5.74 | 5.80 | 5.71 | 5.80 | +0.52% | 2.56 | 3.88% |
| 2025-08-25 | 5.74 | 5.77 | 5.69 | 5.77 | +0.70% | 3.10 | 4.73% |
| 2025-08-22 | 5.73 | 5.75 | 5.66 | 5.73 | -0.52% | 1.99 | 3.05% |
| 2025-08-21 | 5.71 | 5.77 | 5.68 | 5.76 | +1.23% | 2.83 | 4.31% |