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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.12 | 6.48 | 5.90 | 6.02 | +1.86% | 7.68 | 21.64% |
| 2025-07-22 | 6.22 | 6.22 | 5.86 | 5.91 | +1.72% | 8.78 | 25.12% |
| 2025-07-21 | 5.50 | 5.81 | 5.39 | 5.81 | +10.04% | 3.81 | 11.66% |
| 2025-07-18 | 5.38 | 5.68 | 5.23 | 5.28 | +2.33% | 3.99 | 12.73% |
| 2025-07-17 | 5.12 | 5.23 | 5.10 | 5.16 | +0.58% | 1.23 | 4.14% |
| 2025-07-16 | 5.16 | 5.19 | 5.10 | 5.13 | -0.58% | 0.80 | 2.68% |
| 2025-07-15 | 5.18 | 5.20 | 5.06 | 5.16 | -0.77% | 1.02 | 3.44% |
| 2025-07-14 | 5.11 | 5.22 | 5.09 | 5.20 | +1.56% | 1.06 | 3.55% |
| 2025-07-11 | 5.16 | 5.26 | 5.05 | 5.12 | -0.58% | 1.34 | 4.54% |
| 2025-07-10 | 5.01 | 5.20 | 5.01 | 5.15 | +2.79% | 1.63 | 5.52% |
| 2025-07-09 | 5.00 | 5.07 | 4.98 | 5.01 | +0.40% | 0.80 | 2.73% |
| 2025-07-08 | 4.96 | 5.00 | 4.95 | 4.99 | +0.40% | 0.69 | 2.37% |
| 2025-07-07 | 4.89 | 4.98 | 4.86 | 4.97 | +1.84% | 0.66 | 2.30% |
| 2025-07-04 | 4.97 | 4.98 | 4.87 | 4.88 | -1.81% | 0.81 | 2.85% |
| 2025-07-03 | 4.97 | 4.99 | 4.94 | 4.97 | 0.00% | 0.50 | 1.74% |
| 2025-07-02 | 4.94 | 4.98 | 4.90 | 4.97 | +0.61% | 0.77 | 2.69% |
| 2025-07-01 | 4.93 | 4.95 | 4.88 | 4.94 | 0.00% | 0.60 | 2.11% |
| 2025-06-30 | 4.98 | 4.98 | 4.90 | 4.94 | -0.20% | 0.70 | 2.45% |
| 2025-06-27 | 4.94 | 5.01 | 4.91 | 4.95 | +1.23% | 1.01 | 3.53% |
| 2025-06-26 | 4.92 | 4.95 | 4.87 | 4.89 | -1.01% | 0.79 | 2.80% |