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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.09 | 5.09 | 5.02 | 5.06 | -0.20% | 0.36 | 1.18% |
| 2026-04-21 | 5.10 | 5.12 | 5.04 | 5.07 | -0.78% | 0.51 | 1.64% |
| 2026-04-20 | 5.05 | 5.12 | 5.04 | 5.11 | +0.39% | 0.47 | 1.53% |
| 2026-04-17 | 5.18 | 5.18 | 5.05 | 5.09 | -2.12% | 0.74 | 2.38% |
| 2026-04-16 | 5.08 | 5.22 | 5.07 | 5.20 | +2.36% | 0.61 | 1.94% |
| 2026-04-15 | 5.14 | 5.15 | 5.06 | 5.08 | -0.97% | 0.41 | 1.33% |
| 2026-04-14 | 5.17 | 5.18 | 5.07 | 5.13 | -0.19% | 0.44 | 1.40% |
| 2026-04-13 | 5.17 | 5.21 | 5.10 | 5.14 | -0.58% | 0.47 | 1.49% |
| 2026-04-10 | 5.17 | 5.23 | 5.13 | 5.17 | +0.78% | 0.46 | 1.45% |
| 2026-04-09 | 5.28 | 5.29 | 5.11 | 5.13 | -3.39% | 0.64 | 2.03% |
| 2026-04-08 | 5.24 | 5.31 | 5.20 | 5.31 | +3.71% | 0.63 | 1.97% |
| 2026-04-07 | 4.97 | 5.14 | 4.97 | 5.12 | +3.02% | 0.57 | 1.84% |
| 2026-04-03 | 5.20 | 5.22 | 4.94 | 4.97 | -4.42% | 0.65 | 2.13% |
| 2026-04-02 | 5.28 | 5.31 | 5.15 | 5.20 | -1.89% | 0.56 | 1.76% |
| 2026-04-01 | 5.31 | 5.34 | 5.20 | 5.30 | +1.34% | 0.67 | 2.09% |
| 2026-03-31 | 5.25 | 5.36 | 5.21 | 5.23 | -0.76% | 0.78 | 2.60% |
| 2026-03-30 | 5.10 | 5.27 | 5.05 | 5.27 | +2.33% | 0.75 | 2.55% |
| 2026-03-27 | 5.02 | 5.15 | 5.01 | 5.15 | +1.58% | 0.51 | 1.75% |
| 2026-03-26 | 5.15 | 5.22 | 5.04 | 5.07 | -1.55% | 0.64 | 2.20% |
| 2026-03-25 | 5.07 | 5.17 | 5.06 | 5.15 | +2.39% | 0.69 | 2.38% |