垒知集团 sz.002398
4.67
-1.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.75 | 4.79 | 4.60 | 4.67 | -1.68% | 0.61 | 2.15% |
| 2026-05-22 | 4.76 | 4.78 | 4.63 | 4.75 | +0.85% | 0.58 | 2.01% |
| 2026-05-21 | 4.83 | 4.94 | 4.70 | 4.71 | -1.88% | 0.71 | 2.39% |
| 2026-05-20 | 4.87 | 4.87 | 4.77 | 4.80 | -1.84% | 0.45 | 1.55% |
| 2026-05-19 | 4.82 | 4.91 | 4.80 | 4.89 | +1.45% | 0.53 | 1.80% |
| 2026-05-18 | 4.77 | 4.83 | 4.73 | 4.82 | +0.63% | 0.60 | 2.07% |
| 2026-05-15 | 4.87 | 4.89 | 4.77 | 4.79 | -1.64% | 0.67 | 2.28% |
| 2026-05-14 | 5.03 | 5.03 | 4.87 | 4.87 | -2.99% | 0.78 | 2.58% |
| 2026-05-13 | 5.01 | 5.06 | 5.00 | 5.02 | +0.20% | 0.55 | 1.78% |
| 2026-05-12 | 5.10 | 5.10 | 5.00 | 5.01 | -1.76% | 0.58 | 1.90% |
| 2026-05-11 | 5.15 | 5.16 | 5.04 | 5.10 | -0.39% | 0.73 | 2.34% |
| 2026-05-08 | 5.04 | 5.12 | 5.03 | 5.12 | +1.39% | 0.61 | 1.97% |
| 2026-05-07 | 5.08 | 5.11 | 5.02 | 5.05 | -0.20% | 0.67 | 2.18% |
| 2026-05-06 | 5.06 | 5.12 | 5.04 | 5.06 | 0.00% | 0.60 | 1.94% |
| 2026-04-30 | 5.09 | 5.10 | 5.01 | 5.06 | -0.39% | 0.59 | 1.91% |
| 2026-04-29 | 4.88 | 5.11 | 4.87 | 5.08 | +3.67% | 1.04 | 3.37% |
| 2026-04-28 | 4.99 | 5.02 | 4.86 | 4.90 | -2.78% | 0.74 | 2.47% |
| 2026-04-27 | 5.01 | 5.05 | 4.83 | 5.04 | +0.80% | 0.87 | 2.89% |
| 2026-04-24 | 4.97 | 5.04 | 4.91 | 5.00 | +0.20% | 0.58 | 1.91% |
| 2026-04-23 | 5.07 | 5.07 | 4.95 | 4.99 | -1.38% | 0.62 | 2.03% |