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 |
|---|
| 2026-03-26 | 5.40 | 5.42 | 0.00 | 0.00% | 5.37 | 5.48 | 185192 | 10052.70 | 1.62% |
| 2026-03-25 | 5.33 | 5.42 | 0.10 | 1.88% | 5.31 | 5.44 | 213612 | 11485.32 | 1.87% |
| 2026-03-24 | 5.21 | 5.32 | 0.20 | 3.91% | 5.17 | 5.33 | 274831 | 14417.03 | 2.40% |
| 2026-03-23 | 5.35 | 5.12 | -0.29 | -5.36% | 5.09 | 5.36 | 374997 | 19541.41 | 3.28% |
| 2026-03-20 | 5.53 | 5.41 | -0.10 | -1.81% | 5.40 | 5.56 | 273383 | 14949.11 | 2.39% |
| 2026-03-19 | 5.57 | 5.51 | -0.12 | -2.13% | 5.50 | 5.61 | 266997 | 14787.40 | 2.33% |
| 2026-03-18 | 5.67 | 5.63 | -0.04 | -0.71% | 5.57 | 5.69 | 239906 | 13463.74 | 2.10% |
| 2026-03-17 | 5.70 | 5.67 | -0.02 | -0.35% | 5.66 | 5.75 | 287698 | 16429.37 | 2.51% |
| 2026-03-16 | 5.67 | 5.69 | 0.03 | 0.53% | 5.64 | 5.71 | 188700 | 10716.52 | 1.65% |
| 2026-03-13 | 5.63 | 5.66 | 0.02 | 0.35% | 5.62 | 5.70 | 271299 | 15368.66 | 2.37% |
| 2026-03-12 | 5.69 | 5.64 | -0.07 | -1.23% | 5.62 | 5.72 | 342724 | 19396.89 | 2.99% |
| 2026-03-11 | 5.73 | 5.71 | -0.03 | -0.52% | 5.67 | 5.74 | 194916 | 11107.88 | 1.70% |
| 2026-03-10 | 5.71 | 5.74 | 0.05 | 0.88% | 5.70 | 5.75 | 203182 | 11635.01 | 1.77% |
| 2026-03-09 | 5.65 | 5.69 | -0.02 | -0.35% | 5.61 | 5.71 | 227734 | 12882.99 | 1.99% |
| 2026-03-06 | 5.62 | 5.71 | 0.05 | 0.88% | 5.60 | 5.72 | 228654 | 12983.82 | 2.00% |
| 2026-03-05 | 5.63 | 5.66 | 0.08 | 1.43% | 5.62 | 5.73 | 285639 | 16198.28 | 2.49% |
| 2026-03-04 | 5.63 | 5.58 | -0.09 | -1.59% | 5.55 | 5.68 | 294740 | 16508.88 | 2.57% |
| 2026-03-03 | 5.73 | 5.67 | -0.06 | -1.05% | 5.65 | 5.79 | 376757 | 21535.02 | 3.29% |
| 2026-03-02 | 5.77 | 5.73 | -0.11 | -1.88% | 5.67 | 5.78 | 362335 | 20745.05 | 3.16% |
| 2026-02-27 | 5.78 | 5.84 | 0.05 | 0.86% | 5.76 | 5.86 | 279830 | 16292.83 | 2.44% |
| 2026-02-26 | 5.86 | 5.79 | -0.08 | -1.36% | 5.77 | 5.87 | 332528 | 19333.89 | 2.90% |
| 2026-02-25 | 5.85 | 5.87 | 0.01 | 0.17% | 5.85 | 5.92 | 258111 | 15206.34 | 2.25% |
| 2026-02-24 | 5.84 | 5.86 | 0.03 | 0.51% | 5.81 | 5.88 | 258964 | 15148.08 | 2.26% |
| 2026-02-13 | 5.91 | 5.83 | -0.09 | -1.52% | 5.82 | 5.97 | 297572 | 17491.52 | 2.60% |
| 2026-02-12 | 5.99 | 5.92 | -0.08 | -1.33% | 5.91 | 6.01 | 323161 | 19185.58 | 2.82% |
| 2026-02-11 | 6.07 | 6.00 | -0.09 | -1.48% | 5.99 | 6.08 | 375974 | 22670.51 | 3.28% |
| 2026-02-10 | 6.03 | 6.09 | 0.05 | 0.83% | 6.00 | 6.12 | 465973 | 28351.91 | 4.07% |
| 2026-02-09 | 6.07 | 6.04 | 0.01 | 0.17% | 6.01 | 6.09 | 430656 | 25982.93 | 3.76% |
| 2026-02-06 | 6.12 | 6.03 | -0.13 | -2.11% | 6.01 | 6.17 | 546483 | 33120.16 | 4.77% |
| 2026-02-05 | 6.04 | 6.16 | 0.11 | 1.82% | 6.00 | 6.18 | 750080 | 45822.27 | 6.55% |
| 2026-02-04 | 5.94 | 6.05 | 0.11 | 1.85% | 5.90 | 6.05 | 473238 | 28422.09 | 4.13% |
| 2026-02-03 | 5.89 | 5.94 | 0.09 | 1.54% | 5.86 | 5.96 | 322542 | 19079.64 | 2.82% |
| 2026-02-02 | 5.88 | 5.85 | -0.06 | -1.02% | 5.83 | 6.00 | 449025 | 26607.24 | 3.92% |
| 2026-01-30 | 6.01 | 5.91 | -0.09 | -1.50% | 5.90 | 6.09 | 621341 | 37136.36 | 5.43% |
| 2026-01-29 | 5.97 | 6.00 | 0.00 | 0.00% | 5.87 | 6.05 | 482808 | 28947.32 | 4.22% |
| 2026-01-28 | 5.97 | 6.00 | 0.02 | 0.33% | 5.96 | 6.06 | 349061 | 20956.78 | 3.05% |
| 2026-01-27 | 6.06 | 5.98 | -0.09 | -1.48% | 5.95 | 6.09 | 461384 | 27687.35 | 4.03% |
| 2026-01-26 | 6.30 | 6.07 | -0.28 | -4.41% | 5.99 | 6.30 | 806170 | 49276.98 | 7.04% |
| 2026-01-23 | 6.32 | 6.35 | 0.03 | 0.47% | 6.29 | 6.35 | 477677 | 30246.09 | 4.17% |
| 2026-01-22 | 6.36 | 6.32 | -0.02 | -0.32% | 6.28 | 6.39 | 414302 | 26211.18 | 3.62% |
| 2026-01-21 | 6.44 | 6.34 | -0.14 | -2.16% | 6.29 | 6.49 | 521656 | 33206.92 | 4.56% |
| 2026-01-20 | 6.49 | 6.48 | -0.07 | -1.07% | 6.38 | 6.55 | 589791 | 38089.71 | 5.15% |
| 2026-01-19 | 6.21 | 6.55 | 0.31 | 4.97% | 6.13 | 6.68 | 874852 | 56659.93 | 7.64% |
| 2026-01-16 | 6.40 | 6.24 | -0.17 | -2.65% | 6.19 | 6.45 | 682929 | 42750.84 | 5.96% |
| 2026-01-15 | 6.46 | 6.41 | -0.09 | -1.38% | 6.36 | 6.57 | 543336 | 34964.92 | 4.75% |
| 2026-01-14 | 6.49 | 6.50 | -0.04 | -0.61% | 6.38 | 6.64 | 971660 | 63377.66 | 8.49% |
| 2026-01-13 | 6.52 | 6.54 | -0.06 | -0.91% | 6.47 | 6.78 | 1535452 | 101659.55 | 13.41% |
| 2026-01-12 | 6.13 | 6.60 | 0.41 | 6.62% | 6.13 | 6.68 | 1764365 | 113341.58 | 15.41% |
| 2026-01-09 | 6.00 | 6.19 | 0.18 | 3.00% | 5.97 | 6.24 | 1335094 | 81719.77 | 11.66% |
| 2026-01-08 | 6.00 | 6.01 | -0.01 | -0.17% | 5.93 | 6.05 | 755147 | 45198.08 | 6.60% |
| 2026-01-07 | 5.98 | 6.02 | 0.00 | 0.00% | 5.95 | 6.07 | 802486 | 48280.35 | 7.01% |
| 2026-01-06 | 5.92 | 6.02 | 0.09 | 1.52% | 5.90 | 6.06 | 963894 | 57695.44 | 8.42% |
| 2026-01-05 | 5.95 | 5.93 | -0.01 | -0.17% | 5.88 | 5.97 | 569608 | 33675.66 | 4.98% |
| 2025-12-31 | 5.99 | 5.94 | 0.01 | 0.17% | 5.87 | 6.03 | 485239 | 28822.70 | 4.24% |
| 2025-12-30 | 6.03 | 5.93 | -0.14 | -2.31% | 5.92 | 6.05 | 765840 | 45698.93 | 6.69% |
| 2025-12-29 | 6.21 | 6.07 | -0.12 | -1.94% | 6.05 | 6.24 | 812309 | 49635.44 | 7.10% |
| 2025-12-26 | 6.16 | 6.19 | -0.01 | -0.16% | 6.13 | 6.29 | 860371 | 53514.53 | 7.51% |
| 2025-12-25 | 6.23 | 6.20 | -0.07 | -1.12% | 6.17 | 6.31 | 978424 | 60868.78 | 8.55% |
| 2025-12-24 | 6.18 | 6.27 | 0.12 | 1.95% | 6.13 | 6.41 | 1388989 | 86916.09 | 12.13% |
| 2025-12-23 | 6.36 | 6.15 | -0.54 | -8.07% | 6.06 | 6.36 | 2044285 | 126399.80 | 17.86% |
| 2025-12-22 | 6.88 | 6.69 | -0.26 | -3.74% | 6.63 | 6.97 | 1910020 | 128304.73 | 16.68% |
| 2025-12-19 | 6.80 | 6.95 | 0.16 | 2.36% | 6.60 | 7.10 | 2710042 | 187036.00 | 23.67% |
| 2025-12-18 | 6.63 | 6.79 | -0.24 | -3.41% | 6.63 | 7.13 | 2912790 | 200262.30 | 25.44% |
| 2025-12-17 | 7.30 | 7.03 | 0.18 | 2.63% | 6.80 | 7.54 | 4023243 | 289103.72 | 35.14% |
| 2025-12-16 | 6.47 | 6.85 | 0.62 | 9.95% | 6.47 | 6.85 | 1560004 | 104779.80 | 13.63% |
| 2025-12-15 | 5.66 | 6.23 | 0.57 | 10.07% | 5.65 | 6.23 | 2054739 | 125612.66 | 17.95% |
| 2025-12-12 | 5.80 | 5.66 | -0.16 | -2.75% | 5.62 | 5.84 | 640118 | 36419.36 | 5.59% |
| 2025-12-11 | 6.06 | 5.82 | -0.24 | -3.96% | 5.80 | 6.10 | 878200 | 51644.50 | 7.67% |
| 2025-12-10 | 6.09 | 6.06 | 0.08 | 1.34% | 6.01 | 6.20 | 1342531 | 81808.48 | 11.73% |
| 2025-12-09 | 5.76 | 5.98 | 0.19 | 3.28% | 5.73 | 6.05 | 1213845 | 72245.73 | 10.60% |
| 2025-12-08 | 5.77 | 5.79 | -0.02 | -0.34% | 5.73 | 5.86 | 361239 | 20891.26 | 3.16% |
| 2025-12-05 | 5.78 | 5.81 | 0.02 | 0.35% | 5.72 | 5.84 | 316078 | 18277.71 | 2.76% |
| 2025-12-04 | 5.86 | 5.79 | -0.10 | -1.70% | 5.76 | 5.86 | 382631 | 22223.51 | 3.34% |
| 2025-12-03 | 5.89 | 5.89 | -0.03 | -0.51% | 5.84 | 5.93 | 455402 | 26780.01 | 3.98% |
| 2025-12-02 | 5.84 | 5.92 | 0.04 | 0.68% | 5.81 | 5.99 | 624210 | 37050.75 | 5.45% |
| 2025-12-01 | 5.90 | 5.88 | -0.07 | -1.18% | 5.86 | 5.96 | 555901 | 32808.66 | 4.86% |
| 2025-11-28 | 5.78 | 5.95 | 0.16 | 2.76% | 5.70 | 5.95 | 810819 | 47588.00 | 7.08% |
| 2025-11-27 | 5.88 | 5.79 | -0.09 | -1.53% | 5.77 | 5.94 | 664792 | 38742.63 | 5.81% |
| 2025-11-26 | 5.67 | 5.88 | 0.13 | 2.26% | 5.65 | 5.88 | 743606 | 43151.80 | 6.49% |
| 2025-11-25 | 5.60 | 5.75 | 0.17 | 3.05% | 5.55 | 5.90 | 560807 | 32024.77 | 4.90% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
