红旗连锁(002697)股票行情 红旗连锁股票行情 002697股票行情_爱股网
红旗连锁(002697)股票行情
红旗连锁(002697)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.69 | 5.63 | -0.08 | -1.40% | 5.62 | 5.72 | 213111 | 12056.62 | 1.86% |
| 2025-10-23 | 5.67 | 5.71 | 0.02 | 0.35% | 5.64 | 5.72 | 170570 | 9686.92 | 1.49% |
| 2025-10-22 | 5.64 | 5.69 | 0.03 | 0.53% | 5.63 | 5.70 | 183514 | 10418.00 | 1.60% |
| 2025-10-21 | 5.59 | 5.66 | 0.07 | 1.25% | 5.57 | 5.70 | 201069 | 11341.44 | 1.76% |
| 2025-10-20 | 5.62 | 5.59 | 0.01 | 0.18% | 5.55 | 5.63 | 127405 | 7110.33 | 1.11% |
| 2025-10-17 | 5.65 | 5.58 | -0.09 | -1.59% | 5.57 | 5.73 | 233792 | 13185.46 | 2.04% |
| 2025-10-16 | 5.70 | 5.67 | -0.09 | -1.56% | 5.65 | 5.76 | 269299 | 15338.06 | 2.35% |
| 2025-10-15 | 5.66 | 5.76 | 0.11 | 1.95% | 5.65 | 5.80 | 393826 | 22583.96 | 3.44% |
| 2025-10-14 | 5.63 | 5.65 | 0.01 | 0.18% | 5.60 | 5.68 | 251828 | 14228.92 | 2.20% |
| 2025-10-13 | 5.48 | 5.64 | 0.03 | 0.53% | 5.44 | 5.69 | 304999 | 17021.46 | 2.66% |
| 2025-10-10 | 5.70 | 5.61 | 0.00 | 0.00% | 5.61 | 5.70 | 258258 | 14608.13 | 2.26% |
| 2025-10-09 | 5.56 | 5.61 | 0.05 | 0.90% | 5.50 | 5.61 | 250325 | 13900.25 | 2.19% |
| 2025-09-30 | 5.59 | 5.56 | -0.03 | -0.54% | 5.55 | 5.59 | 172383 | 9589.10 | 1.51% |
| 2025-09-29 | 5.54 | 5.59 | 0.03 | 0.54% | 5.48 | 5.59 | 217616 | 12030.52 | 1.90% |
| 2025-09-26 | 5.56 | 5.56 | -0.01 | -0.18% | 5.51 | 5.59 | 153039 | 8495.36 | 1.34% |
| 2025-09-25 | 5.55 | 5.57 | -0.01 | -0.18% | 5.54 | 5.60 | 177495 | 9890.07 | 1.55% |
| 2025-09-24 | 5.53 | 5.58 | 0.03 | 0.54% | 5.51 | 5.59 | 179337 | 9984.94 | 1.57% |
| 2025-09-23 | 5.65 | 5.55 | -0.12 | -2.12% | 5.48 | 5.66 | 301228 | 16714.91 | 2.63% |
| 2025-09-22 | 5.74 | 5.67 | -0.12 | -2.07% | 5.64 | 5.76 | 284788 | 16160.81 | 2.49% |
| 2025-09-19 | 5.74 | 5.79 | 0.03 | 0.52% | 5.71 | 5.81 | 253761 | 14639.52 | 2.22% |
| 2025-09-18 | 5.88 | 5.76 | -0.14 | -2.37% | 5.71 | 5.89 | 462722 | 26903.89 | 4.04% |
| 2025-09-17 | 5.99 | 5.90 | -0.11 | -1.83% | 5.88 | 6.00 | 447631 | 26470.39 | 3.91% |
| 2025-09-16 | 5.93 | 6.01 | 0.08 | 1.35% | 5.92 | 6.01 | 495724 | 29602.34 | 4.33% |
| 2025-09-15 | 5.91 | 5.93 | -0.01 | -0.17% | 5.87 | 5.96 | 356855 | 21091.10 | 3.12% |
| 2025-09-12 | 6.05 | 5.94 | -0.14 | -2.30% | 5.94 | 6.16 | 686272 | 41182.73 | 5.99% |
| 2025-09-11 | 6.00 | 6.08 | 0.00 | 0.00% | 5.94 | 6.08 | 734106 | 44013.97 | 6.41% |
| 2025-09-10 | 5.84 | 6.08 | 0.25 | 4.29% | 5.82 | 6.09 | 1051660 | 62734.57 | 9.19% |
| 2025-09-09 | 5.86 | 5.83 | -0.04 | -0.68% | 5.78 | 5.91 | 487144 | 28417.35 | 4.25% |
| 2025-09-08 | 5.84 | 5.87 | -0.03 | -0.51% | 5.81 | 5.95 | 479163 | 28124.91 | 4.19% |
| 2025-09-05 | 5.91 | 5.90 | -0.06 | -1.01% | 5.71 | 5.92 | 687360 | 40063.10 | 6.00% |
| 2025-09-04 | 5.75 | 5.96 | 0.20 | 3.47% | 5.73 | 5.99 | 880943 | 51980.93 | 7.69% |
| 2025-09-03 | 5.90 | 5.76 | -0.16 | -2.70% | 5.73 | 5.98 | 611378 | 35797.77 | 5.34% |
| 2025-09-02 | 5.97 | 5.92 | -0.10 | -1.66% | 5.89 | 6.07 | 653204 | 38996.10 | 5.71% |
| 2025-09-01 | 5.96 | 6.02 | 0.07 | 1.18% | 5.85 | 6.14 | 919245 | 55293.71 | 8.03% |
| 2025-08-29 | 5.76 | 5.95 | 0.17 | 2.94% | 5.73 | 5.99 | 1021309 | 60374.46 | 8.92% |
| 2025-08-28 | 5.71 | 5.78 | 0.08 | 1.40% | 5.63 | 5.80 | 544015 | 31226.66 | 4.75% |
| 2025-08-27 | 5.79 | 5.70 | -0.10 | -1.72% | 5.70 | 5.82 | 479586 | 27625.20 | 4.19% |
| 2025-08-26 | 5.74 | 5.80 | 0.03 | 0.52% | 5.71 | 5.80 | 443733 | 25600.85 | 3.88% |
| 2025-08-25 | 5.74 | 5.77 | 0.04 | 0.70% | 5.69 | 5.77 | 541023 | 31005.00 | 4.73% |
| 2025-08-22 | 5.73 | 5.73 | -0.03 | -0.52% | 5.66 | 5.75 | 349345 | 19907.23 | 3.05% |
| 2025-08-21 | 5.71 | 5.76 | 0.07 | 1.23% | 5.68 | 5.77 | 492939 | 28264.28 | 4.31% |
| 2025-08-20 | 5.62 | 5.69 | 0.08 | 1.43% | 5.56 | 5.69 | 510016 | 28806.95 | 4.45% |
| 2025-08-19 | 5.60 | 5.61 | -0.01 | -0.18% | 5.60 | 5.66 | 343215 | 19312.64 | 3.00% |
| 2025-08-18 | 5.61 | 5.62 | 0.00 | 0.00% | 5.58 | 5.65 | 437568 | 24617.45 | 3.82% |
| 2025-08-15 | 5.53 | 5.62 | 0.06 | 1.08% | 5.52 | 5.62 | 314572 | 17552.95 | 2.75% |
| 2025-08-14 | 5.68 | 5.56 | -0.18 | -3.14% | 5.55 | 5.70 | 593409 | 33354.18 | 5.18% |
| 2025-08-13 | 5.78 | 5.74 | 0.01 | 0.17% | 5.70 | 5.82 | 550427 | 31615.61 | 4.81% |
| 2025-08-12 | 5.70 | 5.73 | 0.03 | 0.53% | 5.68 | 5.78 | 392167 | 22402.33 | 3.43% |
| 2025-08-11 | 5.68 | 5.70 | 0.01 | 0.18% | 5.61 | 5.71 | 483281 | 27384.35 | 4.22% |
| 2025-08-08 | 5.75 | 5.69 | 0.01 | 0.18% | 5.68 | 5.84 | 463512 | 26553.95 | 4.31% |
| 2025-08-07 | 5.67 | 5.68 | -0.01 | -0.18% | 5.63 | 5.71 | 413122 | 23411.48 | 3.85% |
| 2025-08-06 | 5.71 | 5.69 | -0.05 | -0.87% | 5.60 | 5.73 | 551293 | 31113.66 | 5.13% |
| 2025-08-05 | 5.80 | 5.74 | -0.24 | -4.01% | 5.71 | 5.84 | 865015 | 49791.85 | 8.05% |
| 2025-08-04 | 6.10 | 5.98 | -0.14 | -2.29% | 5.92 | 6.25 | 719570 | 43394.60 | 6.70% |
| 2025-08-01 | 6.07 | 6.12 | 0.02 | 0.33% | 5.92 | 6.20 | 931445 | 56547.33 | 8.67% |
| 2025-07-31 | 6.13 | 6.10 | -0.10 | -1.61% | 6.01 | 6.50 | 1267280 | 78569.44 | 11.79% |
| 2025-07-30 | 5.91 | 6.20 | 0.31 | 5.26% | 5.86 | 6.35 | 1169056 | 70896.53 | 10.88% |
| 2025-07-29 | 6.00 | 5.89 | -0.14 | -2.32% | 5.82 | 6.01 | 799532 | 46900.20 | 7.44% |
| 2025-07-28 | 5.81 | 6.03 | 0.33 | 5.79% | 5.81 | 6.03 | 1125470 | 66924.09 | 10.47% |
| 2025-07-25 | 5.70 | 5.70 | 0.01 | 0.18% | 5.66 | 5.82 | 376869 | 21541.31 | 3.51% |
| 2025-07-24 | 5.61 | 5.69 | 0.07 | 1.25% | 5.60 | 5.71 | 309870 | 17592.72 | 2.88% |
| 2025-07-23 | 5.62 | 5.62 | -0.02 | -0.35% | 5.60 | 5.71 | 297803 | 16845.84 | 2.77% |
| 2025-07-22 | 5.60 | 5.64 | 0.04 | 0.71% | 5.55 | 5.64 | 286860 | 16081.86 | 2.67% |
| 2025-07-21 | 5.53 | 5.60 | 0.06 | 1.08% | 5.53 | 5.61 | 281657 | 15728.42 | 2.62% |
| 2025-07-18 | 5.53 | 5.54 | 0.00 | 0.00% | 5.50 | 5.56 | 197368 | 10918.67 | 1.84% |
| 2025-07-17 | 5.49 | 5.54 | 0.06 | 1.09% | 5.49 | 5.58 | 252841 | 14003.02 | 2.35% |
| 2025-07-16 | 5.43 | 5.48 | 0.05 | 0.92% | 5.42 | 5.49 | 180961 | 9910.27 | 1.68% |
| 2025-07-15 | 5.50 | 5.43 | -0.06 | -1.09% | 5.38 | 5.50 | 247295 | 13422.65 | 2.30% |
| 2025-07-14 | 5.52 | 5.49 | -0.03 | -0.54% | 5.49 | 5.53 | 163378 | 8996.20 | 1.52% |
| 2025-07-11 | 5.55 | 5.52 | -0.04 | -0.72% | 5.47 | 5.56 | 247884 | 13667.58 | 2.31% |
| 2025-07-10 | 5.49 | 5.56 | 0.07 | 1.28% | 5.48 | 5.58 | 263859 | 14626.71 | 2.46% |
| 2025-07-09 | 5.47 | 5.49 | 0.02 | 0.37% | 5.46 | 5.51 | 216705 | 11890.80 | 2.02% |
| 2025-07-08 | 5.45 | 5.47 | 0.04 | 0.74% | 5.44 | 5.51 | 195191 | 10669.90 | 1.82% |
| 2025-07-07 | 5.39 | 5.43 | 0.03 | 0.56% | 5.38 | 5.45 | 178022 | 9662.82 | 1.66% |
| 2025-07-04 | 5.40 | 5.40 | -0.01 | -0.18% | 5.38 | 5.45 | 198339 | 10732.75 | 1.85% |
| 2025-07-03 | 5.39 | 5.41 | 0.02 | 0.37% | 5.36 | 5.45 | 209251 | 11330.78 | 1.95% |
| 2025-07-02 | 5.37 | 5.39 | 0.04 | 0.75% | 5.36 | 5.45 | 241919 | 13054.55 | 2.25% |
| 2025-07-01 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.37 | 133429 | 7136.54 | 1.24% |
| 2025-06-30 | 5.36 | 5.35 | -0.01 | -0.19% | 5.34 | 5.37 | 148222 | 7931.65 | 1.38% |
| 2025-06-27 | 5.35 | 5.36 | 0.00 | 0.00% | 5.34 | 5.39 | 166195 | 8915.02 | 1.55% |
深证大盘股票行情在线 K线走势图
红旗连锁(002697)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
