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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.62 | 4.65 | 4.58 | 4.64 | +0.21% | 0.51 | 1.88% |
| 2025-05-26 | 4.55 | 4.65 | 4.55 | 4.63 | +1.07% | 0.53 | 1.96% |
| 2025-05-23 | 4.61 | 4.70 | 4.58 | 4.58 | -0.85% | 0.64 | 2.35% |
| 2025-05-22 | 4.74 | 4.76 | 4.61 | 4.62 | -2.69% | 0.63 | 2.28% |
| 2025-05-21 | 4.78 | 4.80 | 4.70 | 4.75 | -0.62% | 0.50 | 1.78% |
| 2025-05-20 | 4.78 | 4.79 | 4.71 | 4.78 | +0.21% | 0.59 | 2.10% |
| 2025-05-19 | 4.70 | 4.78 | 4.66 | 4.77 | +1.25% | 0.68 | 2.43% |
| 2025-05-16 | 4.69 | 4.78 | 4.68 | 4.71 | +0.84% | 0.51 | 1.84% |
| 2025-05-15 | 4.76 | 4.76 | 4.66 | 4.67 | -1.66% | 0.54 | 1.94% |
| 2025-05-14 | 4.74 | 4.78 | 4.71 | 4.75 | +0.42% | 0.54 | 1.94% |
| 2025-05-13 | 4.79 | 4.87 | 4.72 | 4.73 | -0.41% | 0.55 | 1.97% |
| 2025-05-12 | 4.76 | 4.77 | 4.69 | 4.75 | +0.84% | 0.57 | 2.06% |
| 2025-05-09 | 4.81 | 4.82 | 4.70 | 4.71 | -1.84% | 0.64 | 2.28% |
| 2025-05-08 | 4.72 | 4.83 | 4.69 | 4.80 | +1.88% | 0.89 | 3.15% |
| 2025-05-07 | 4.77 | 4.81 | 4.67 | 4.71 | 0.00% | 0.80 | 2.88% |
| 2025-05-06 | 4.58 | 4.73 | 4.58 | 4.71 | +3.01% | 1.10 | 3.98% |