红旗连锁( 002697.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-26 | 5.73 | 5.77 | 5.63 | 5.72 | 0.35% | 0.23% | -2.41% | 11,160,000 | 63,693,000 | 90% | 5.71 | -2.64% | 5.83 | -0.51% | 5.83 | -0.58% | 5.86 | -0.36% | 0.01% |  |
| 2019-04-25 | 5.90 | 5.97 | 5.69 | 5.70 | -3.39% | -2.76% | -3.09% | 11,872,700 | 69,599,000 | 88% | 5.86 | -0.48% | 5.86 | -0.05% | 5.87 | -0.10% | 5.88 | 0.02% | 0.11% | |
| 2019-04-24 | 5.73 | 5.95 | 5.73 | 5.90 | 2.97% | 0.17% | 0.32% | 15,395,000 | 90,673,000 | 107% | 5.89 | 1.59% | 5.86 | 0.15% | 5.87 | 0.10% | 5.88 | -0.22% | 0.19% | |
| 2019-04-23 | 5.85 | 5.86 | 5.72 | 5.73 | -1.38% | -1.17% | -2.78% | 8,887,100 | 51,531,000 | 59% | 5.80 | -1.29% | 5.85 | -0.51% | 5.87 | -0.14% | 5.89 | -0.22% | 0.28% | |
| 2019-04-22 | 5.92 | 5.94 | 5.80 | 5.81 | -1.53% | -1.09% | -1.64% | 9,727,900 | 57,142,000 | 62% | 5.87 | -0.07% | 5.88 | 0.03% | 5.87 | -0.24% | 5.91 | -0.19% | 0.36% | |
| 2019-04-19 | 5.89 | 5.92 | 5.83 | 5.90 | 1.03% | 0.37% | -0.30% | 10,436,000 | 61,338,000 | 59% | 5.88 | -0.24% | 5.88 | 0.15% | 5.89 | -0.14% | 5.92 | 0.05% | 0.48% | |
| 2019-04-18 | 5.90 | 5.98 | 5.82 | 5.84 | -0.34% | -0.88% | -1.27% | 12,241,700 | 72,134,000 | 65% | 5.89 | 0.41% | 5.87 | -0.29% | 5.90 | 0.12% | 5.92 | 0.17% | 0.54% | |
| 2019-04-17 | 5.87 | 5.91 | 5.83 | 5.86 | -0.17% | -0.14% | -0.76% | 9,711,800 | 56,984,000 | 49% | 5.87 | 0.26% | 5.89 | -0.20% | 5.89 | -0.37% | 5.91 | 0.20% | 0.59% | |
| 2019-04-16 | 5.75 | 5.92 | 5.75 | 5.87 | 0.86% | 0.29% | -0.39% | 12,995,200 | 76,065,000 | 63% | 5.85 | -1.18% | 5.90 | 0.03% | 5.91 | -0.27% | 5.89 | 0.17% | 0.62% | |
| 2019-04-15 | 6.06 | 6.10 | 5.80 | 5.82 | -2.51% | -1.74% | -1.07% | 18,304,800 | 108,424,000 | 84% | 5.92 | 0.27% | 5.90 | -0.32% | 5.93 | -0.15% | 5.88 | 0.50% | 0.71% | |
| 2019-04-12 | 5.87 | 6.03 | 5.75 | 5.97 | 2.23% | 1.07% | 1.98% | 24,584,900 | 145,219,000 | 108% | 5.91 | 0.68% | 5.92 | -0.32% | 5.94 | 0.08% | 5.85 | 0.57% | 0.73% | |
| 2019-04-11 | 5.96 | 6.00 | 5.77 | 5.84 | -2.34% | -0.46% | 0.33% | 21,555,900 | 126,464,000 | 92% | 5.87 | -2.12% | 5.94 | -0.55% | 5.93 | 0.20% | 5.82 | 0.88% | 0.79% |  |
| 2019-04-10 | 5.98 | 6.08 | 5.95 | 5.98 | 0.34% | -0.23% | 3.64% | 17,457,200 | 104,634,000 | 73% | 5.99 | 0.52% | 5.97 | 0.59% | 5.92 | 0.66% | 5.77 | 0.65% | 0.74% | |
| 2019-04-09 | 6.05 | 6.05 | 5.90 | 5.96 | -0.67% | -0.05% | 3.96% | 17,841,400 | 106,389,000 | 76% | 5.96 | 0.10% | 5.93 | 0.75% | 5.88 | 0.55% | 5.73 | 0.63% | 0.64% | |
| 2019-04-08 | 5.90 | 6.05 | 5.87 | 6.00 | 2.74% | 0.72% | 5.32% | 29,882,600 | 178,015,000 | 132% | 5.96 | 1.33% | 5.89 | 1.27% | 5.85 | 1.21% | 5.70 | 0.96% | 0.57% | |
| 2019-04-04 | 5.81 | 6.03 | 5.79 | 5.84 | 0.52% | -0.66% | 3.49% | 21,502,500 | 126,410,000 | 102% | 5.88 | 1.24% | 5.82 | 0.48% | 5.78 | 0.87% | 5.64 | 0.70% | 0.44% | |
| 2019-04-03 | 5.71 | 5.89 | 5.70 | 5.81 | 1.22% | 0.05% | 3.68% | 21,758,000 | 126,354,000 | 107% | 5.81 | 0.99% | 5.79 | 0.87% | 5.73 | 1.27% | 5.60 | 0.63% | 0.30% | |
| 2019-04-02 | 5.80 | 5.86 | 5.70 | 5.74 | -0.86% | -0.17% | 3.07% | 17,828,600 | 102,516,000 | 92% | 5.75 | -0.81% | 5.74 | 0.63% | 5.66 | 0.73% | 5.57 | 0.56% | 0.18% | |
| 2019-04-01 | 5.79 | 5.87 | 5.71 | 5.79 | 1.22% | -0.12% | 4.55% | 28,655,300 | 166,126,000 | 151% | 5.80 | 2.33% | 5.70 | 1.95% | 5.61 | 1.26% | 5.54 | 0.99% | 0.09% | |
| 2019-03-29 | 5.68 | 5.75 | 5.53 | 5.72 | 2.51% | 0.97% | 4.30% | 26,620,700 | 150,804,000 | 146% | 5.67 | 0.28% | 5.59 | 1.16% | 5.54 | 0.98% | 5.48 | 0.74% | -0.06% | |
| 2019-03-28 | 5.52 | 5.76 | 5.52 | 5.58 | 0.54% | -1.22% | 2.50% | 32,307,700 | 182,497,000 | 196% | 5.65 | 3.01% | 5.53 | 1.82% | 5.49 | 1.37% | 5.44 | 1.13% | -0.17% | |
| 2019-03-27 | 5.35 | 5.58 | 5.35 | 5.55 | 5.31% | 1.20% | 3.10% | 34,283,800 | 188,023,000 | 229% | 5.48 | 2.95% | 5.43 | 1.46% | 5.42 | 0.88% | 5.38 | 0.47% | -0.33% | |
| 2019-03-26 | 5.41 | 5.43 | 5.25 | 5.27 | -2.41% | -1.07% | -1.64% | 11,472,800 | 61,110,000 | 85% | 5.33 | -0.89% | 5.35 | -0.54% | 5.37 | -0.24% | 5.36 | -0.35% | -0.42% | |
| 2019-03-25 | 5.32 | 5.43 | 5.28 | 5.40 | 0.75% | 0.47% | 0.43% | 12,403,900 | 66,665,000 | 89% | 5.38 | 0.39% | 5.38 | 0.02% | 5.38 | -0.04% | 5.38 | -0.11% | -0.41% | |
| 2019-03-22 | 5.38 | 5.43 | 5.29 | 5.36 | -0.74% | 0.11% | -0.43% | 11,917,300 | 63,811,000 | 85% | 5.35 | -1.05% | 5.38 | -0.24% | 5.38 | 0.17% | 5.38 | -0.37% | -0.44% | |
| 2019-03-21 | 5.39 | 5.44 | 5.37 | 5.40 | 0.19% | -0.20% | -0.06% | 12,800,400 | 69,269,000 | 85% | 5.41 | 0.75% | 5.39 | 0.17% | 5.38 | 0.60% | 5.40 | -0.72% | -0.42% | |
| 2019-03-20 | 5.40 | 5.43 | 5.31 | 5.39 | -0.55% | 0.35% | -0.96% | 11,569,000 | 62,140,000 | 71% | 5.37 | -0.41% | 5.38 | 0.35% | 5.34 | -0.11% | 5.44 | -0.53% | -0.33% | |
| 2019-03-19 | 5.43 | 5.44 | 5.36 | 5.42 | -0.55% | 0.50% | -0.93% | 16,002,000 | 86,303,000 | 94% | 5.39 | 0.17% | 5.37 | 0.90% | 5.35 | -0.43% | 5.47 | -0.35% | -0.25% | |
| 2019-03-18 | 5.31 | 5.47 | 5.24 | 5.45 | 2.64% | 1.23% | -0.73% | 17,883,900 | 96,291,000 | 105% | 5.38 | 1.85% | 5.32 | 0.02% | 5.37 | -0.19% | 5.49 | -0.49% | -0.20% | |
| 2019-03-15 | 5.23 | 5.33 | 5.23 | 5.31 | 0.00% | 0.45% | -3.75% | 9,919,000 | 52,427,000 | 58% | 5.29 | 0.63% | 5.32 | -1.30% | 5.38 | -0.83% | 5.52 | -0.34% | -0.11% | | |
|
