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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.90 | 5.04 | 4.81 | 5.03 | +5.01% | 1.00 | 3.57% |
| 2026-03-23 | 4.98 | 5.04 | 4.76 | 4.79 | -6.26% | 1.05 | 3.76% |
| 2026-03-20 | 5.33 | 5.35 | 5.11 | 5.11 | -3.58% | 0.87 | 2.95% |
| 2026-03-19 | 5.43 | 5.47 | 5.28 | 5.30 | -3.28% | 0.70 | 2.29% |
| 2026-03-18 | 5.45 | 5.49 | 5.40 | 5.48 | +0.74% | 0.48 | 1.53% |
| 2026-03-17 | 5.52 | 5.59 | 5.42 | 5.44 | -1.63% | 0.65 | 2.08% |
| 2026-03-16 | 5.55 | 5.62 | 5.49 | 5.53 | -0.54% | 0.54 | 1.70% |
| 2026-03-13 | 5.57 | 5.66 | 5.53 | 5.56 | -0.71% | 0.59 | 1.85% |
| 2026-03-12 | 5.64 | 5.66 | 5.57 | 5.60 | -1.06% | 0.60 | 1.88% |
| 2026-03-11 | 5.73 | 5.74 | 5.63 | 5.66 | -0.70% | 0.63 | 1.95% |
| 2026-03-10 | 5.67 | 5.72 | 5.66 | 5.70 | +1.42% | 0.74 | 2.29% |
| 2026-03-09 | 5.58 | 5.66 | 5.50 | 5.62 | -0.35% | 0.84 | 2.65% |
| 2026-03-06 | 5.48 | 5.64 | 5.47 | 5.64 | +2.36% | 0.75 | 2.35% |
| 2026-03-05 | 5.53 | 5.59 | 5.50 | 5.51 | +1.29% | 0.71 | 2.26% |
| 2026-03-04 | 5.36 | 5.53 | 5.35 | 5.44 | +0.55% | 0.85 | 2.74% |
| 2026-03-03 | 5.62 | 5.65 | 5.40 | 5.41 | -2.87% | 1.06 | 3.37% |
| 2026-03-02 | 5.69 | 5.76 | 5.55 | 5.57 | -4.46% | 1.40 | 4.38% |
| 2026-02-27 | 5.75 | 5.83 | 5.73 | 5.83 | +1.04% | 0.89 | 2.69% |
| 2026-02-26 | 5.89 | 5.89 | 5.74 | 5.77 | -1.70% | 1.32 | 4.03% |
| 2026-02-25 | 5.82 | 5.96 | 5.81 | 5.87 | +1.03% | 1.18 | 3.51% |