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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.96 | 5.01 | 4.89 | 4.94 | -0.60% | 1.20 | 4.20% |
| 2025-06-24 | 4.68 | 5.06 | 4.68 | 4.97 | +6.65% | 2.58 | 9.07% |
| 2025-06-23 | 4.52 | 4.68 | 4.47 | 4.66 | +2.42% | 0.68 | 2.53% |
| 2025-06-20 | 4.52 | 4.67 | 4.50 | 4.55 | +0.66% | 0.70 | 2.64% |
| 2025-06-19 | 4.73 | 4.73 | 4.50 | 4.52 | -4.44% | 1.01 | 3.79% |
| 2025-06-18 | 4.87 | 4.88 | 4.68 | 4.73 | -2.67% | 1.16 | 4.21% |
| 2025-06-17 | 4.98 | 4.99 | 4.83 | 4.86 | -2.02% | 1.36 | 4.82% |
| 2025-06-16 | 4.97 | 5.04 | 4.89 | 4.96 | +0.40% | 1.83 | 6.38% |
| 2025-06-13 | 4.89 | 5.14 | 4.86 | 4.94 | +1.23% | 2.93 | 10.15% |
| 2025-06-12 | 4.77 | 5.09 | 4.74 | 4.88 | +2.06% | 2.30 | 8.02% |
| 2025-06-11 | 4.73 | 4.83 | 4.72 | 4.78 | +1.25% | 0.68 | 2.41% |
| 2025-06-10 | 4.82 | 4.82 | 4.67 | 4.72 | -1.64% | 0.67 | 2.39% |
| 2025-06-09 | 4.77 | 4.81 | 4.74 | 4.80 | +1.24% | 0.71 | 2.51% |
| 2025-06-06 | 4.72 | 4.77 | 4.70 | 4.74 | +0.63% | 0.58 | 2.07% |
| 2025-06-05 | 4.71 | 4.73 | 4.66 | 4.71 | -0.21% | 0.58 | 2.09% |
| 2025-06-04 | 4.65 | 4.73 | 4.62 | 4.72 | +1.69% | 0.64 | 2.33% |
| 2025-06-03 | 4.56 | 4.68 | 4.55 | 4.64 | +1.07% | 0.49 | 1.80% |
| 2025-05-30 | 4.67 | 4.68 | 4.58 | 4.59 | -2.10% | 0.50 | 1.82% |
| 2025-05-29 | 4.56 | 4.69 | 4.56 | 4.69 | +2.36% | 0.60 | 2.19% |
| 2025-05-28 | 4.66 | 4.68 | 4.56 | 4.58 | -1.27% | 0.50 | 1.83% |