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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.46 | 5.46 | 5.40 | 5.45 | -0.18% | 0.85 | 2.70% |
| 2025-08-19 | 5.40 | 5.49 | 5.38 | 5.46 | +1.11% | 1.13 | 3.60% |
| 2025-08-18 | 5.37 | 5.45 | 5.33 | 5.40 | +0.75% | 1.07 | 3.41% |
| 2025-08-15 | 5.30 | 5.37 | 5.29 | 5.36 | +0.94% | 0.65 | 2.09% |
| 2025-08-14 | 5.45 | 5.45 | 5.30 | 5.31 | -2.39% | 1.00 | 3.20% |
| 2025-08-13 | 5.45 | 5.47 | 5.40 | 5.44 | -0.18% | 0.93 | 2.95% |
| 2025-08-12 | 5.50 | 5.53 | 5.44 | 5.45 | -1.27% | 0.96 | 3.04% |
| 2025-08-11 | 5.47 | 5.55 | 5.44 | 5.52 | +1.66% | 1.43 | 4.48% |
| 2025-08-08 | 5.54 | 5.54 | 5.36 | 5.43 | -1.45% | 1.82 | 5.81% |
| 2025-08-07 | 5.54 | 5.56 | 5.47 | 5.51 | 0.00% | 1.17 | 3.68% |
| 2025-08-06 | 5.55 | 5.57 | 5.49 | 5.51 | -1.43% | 1.54 | 4.82% |
| 2025-08-05 | 5.60 | 5.65 | 5.51 | 5.59 | -0.53% | 2.41 | 7.49% |
| 2025-08-04 | 5.51 | 5.76 | 5.45 | 5.62 | +1.08% | 2.38 | 7.32% |
| 2025-08-01 | 5.51 | 5.67 | 5.46 | 5.56 | +0.54% | 2.15 | 6.69% |
| 2025-07-31 | 5.72 | 5.83 | 5.51 | 5.53 | +0.36% | 2.97 | 9.13% |
| 2025-07-30 | 5.60 | 5.62 | 5.44 | 5.51 | -1.61% | 2.05 | 6.42% |
| 2025-07-29 | 5.76 | 5.79 | 5.51 | 5.60 | -2.44% | 3.44 | 10.63% |
| 2025-07-28 | 6.06 | 6.07 | 5.72 | 5.74 | -6.82% | 4.81 | 14.27% |
| 2025-07-25 | 5.98 | 6.49 | 5.90 | 6.16 | +2.16% | 6.01 | 16.78% |
| 2025-07-24 | 5.89 | 6.35 | 5.86 | 6.03 | +0.17% | 5.79 | 16.49% |