红旗连锁
sz002697 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
4.79
涨跌幅
-0.21%
成交量
13,575,200 股
成交额
65,168,304 元
换手率
1.18%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.77 | 4.79 | 4.83 | 4.77 | -0.21% | 13,575,200 | 65,168,304 | 1.18 |
| 2026-10-13 | 4.77 | 4.80 | 4.84 | 4.72 | +0.21% | 15,817,100 | 75,706,680 | 1.38 |
| 2026-10-12 | 4.81 | 4.79 | 4.86 | 4.76 | -1.03% | 14,619,400 | 70,115,680 | 1.27 |
| 2026-10-09 | 4.69 | 4.84 | 4.85 | 4.68 | +2.76% | 17,794,900 | 84,954,552 | 1.55 |
| 2026-10-08 | 4.72 | 4.71 | 4.75 | 4.66 | -0.42% | 12,096,000 | 56,890,356 | 1.05 |
| 2026-09-30 | 4.66 | 4.73 | 4.77 | 4.64 | +1.28% | 15,483,800 | 72,904,280 | 1.35 |
| 2026-09-29 | 4.60 | 4.67 | 4.68 | 4.59 | +1.30% | 12,067,800 | 56,178,984 | 1.05 |
| 2026-09-28 | 4.63 | 4.61 | 4.66 | 4.58 | +0.00% | 12,379,400 | 57,102,608 | 1.08 |
| 2026-09-24 | 4.64 | 4.61 | 4.69 | 4.58 | -1.07% | 13,835,200 | 64,053,700 | 1.21 |
| 2026-09-23 | 4.71 | 4.66 | 4.73 | 4.65 | -1.27% | 13,591,600 | 63,680,228 | 1.18 |
| 2026-09-22 | 4.74 | 4.72 | 4.77 | 4.70 | -0.63% | 16,022,500 | 75,819,088 | 1.40 |
| 2026-09-21 | 4.65 | 4.75 | 4.77 | 4.65 | +1.50% | 16,798,100 | 79,429,288 | 1.46 |
| 2026-09-18 | 4.57 | 4.68 | 4.73 | 4.55 | +2.63% | 21,605,300 | 100,851,256 | 1.88 |
| 2026-09-17 | 4.55 | 4.56 | 4.59 | 4.52 | -0.65% | 15,176,800 | 69,151,472 | 1.32 |
| 2026-09-16 | 4.57 | 4.59 | 4.62 | 4.50 | +0.22% | 16,191,700 | 74,151,432 | 1.41 |
| 2026-09-15 | 4.70 | 4.58 | 4.70 | 4.56 | -2.55% | 20,166,500 | 92,688,128 | 1.76 |
| 2026-09-14 | 4.64 | 4.70 | 4.78 | 4.64 | +0.00% | 20,019,300 | 94,219,584 | 1.74 |
| 2026-09-11 | 4.80 | 4.70 | 4.86 | 4.67 | -2.89% | 22,529,700 | 106,401,832 | 1.96 |
| 2026-09-10 | 4.89 | 4.84 | 4.96 | 4.83 | -1.63% | 23,558,400 | 114,584,064 | 2.05 |
| 2026-09-09 | 4.90 | 4.92 | 4.95 | 4.84 | -0.20% | 24,957,600 | 122,332,200 | 2.17 |
| 2026-09-08 | 4.88 | 4.93 | 4.96 | 4.86 | +0.82% | 34,528,900 | 169,607,696 | 3.01 |
| 2026-09-07 | 4.75 | 4.89 | 4.90 | 4.73 | +2.95% | 36,296,900 | 176,046,208 | 3.16 |
| 2026-09-04 | 4.76 | 4.75 | 4.81 | 4.69 | -0.63% | 28,824,100 | 137,232,400 | 2.51 |
| 2026-09-03 | 4.77 | 4.78 | 4.87 | 4.74 | +0.63% | 35,954,600 | 172,779,264 | 3.13 |
| 2026-09-02 | 4.81 | 4.75 | 4.91 | 4.72 | -0.42% | 36,894,200 | 176,578,064 | 3.21 |
| 2026-09-01 | 4.60 | 4.77 | 4.79 | 4.59 | +3.92% | 39,072,200 | 185,295,216 | 3.40 |
| 2026-08-31 | 4.69 | 4.59 | 4.69 | 4.58 | -2.13% | 19,804,600 | 91,268,112 | 1.73 |
| 2026-08-28 | 4.61 | 4.69 | 4.71 | 4.58 | +1.74% | 22,348,500 | 104,203,880 | 1.95 |
| 2026-08-27 | 4.62 | 4.61 | 4.63 | 4.56 | +0.00% | 12,722,800 | 58,495,676 | 1.11 |
| 2026-08-26 | 4.58 | 4.61 | 4.66 | 4.58 | +0.22% | 12,687,900 | 58,626,224 | 1.11 |
需要全历史数据与程序化访问？
查看 红旗连锁 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002697 获取全部历史日线。