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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.75 | 5.85 | 5.73 | 5.81 | +1.93% | 1.00 | 3.02% |
| 2026-02-13 | 5.86 | 5.89 | 5.69 | 5.70 | -2.90% | 1.44 | 4.39% |
| 2026-02-12 | 6.03 | 6.04 | 5.85 | 5.87 | -2.33% | 1.38 | 4.10% |
| 2026-02-11 | 6.02 | 6.10 | 5.98 | 6.01 | -0.17% | 1.21 | 3.51% |
| 2026-02-10 | 6.06 | 6.07 | 5.92 | 6.02 | -0.17% | 1.19 | 3.50% |
| 2026-02-09 | 5.93 | 6.03 | 5.90 | 6.03 | +3.25% | 1.44 | 4.21% |
| 2026-02-06 | 5.85 | 5.99 | 5.83 | 5.84 | -1.02% | 1.28 | 3.80% |
| 2026-02-05 | 5.97 | 6.01 | 5.88 | 5.90 | -1.67% | 1.13 | 3.35% |
| 2026-02-04 | 5.93 | 6.01 | 5.90 | 6.00 | +0.50% | 1.40 | 4.11% |
| 2026-02-03 | 5.80 | 5.97 | 5.73 | 5.97 | +4.37% | 1.56 | 4.66% |
| 2026-02-02 | 5.82 | 5.91 | 5.71 | 5.72 | -2.72% | 1.54 | 4.63% |
| 2026-01-30 | 5.92 | 6.00 | 5.73 | 5.88 | -1.51% | 2.01 | 6.03% |
| 2026-01-29 | 5.90 | 6.12 | 5.80 | 5.97 | +0.67% | 2.29 | 6.74% |
| 2026-01-28 | 6.10 | 6.14 | 5.92 | 5.93 | -3.73% | 2.55 | 7.47% |
| 2026-01-27 | 6.10 | 6.29 | 5.86 | 6.16 | +2.16% | 3.69 | 10.71% |
| 2026-01-26 | 6.36 | 6.40 | 5.97 | 6.03 | -5.93% | 4.25 | 12.13% |
| 2026-01-23 | 6.11 | 6.56 | 6.05 | 6.41 | +5.08% | 5.44 | 14.94% |
| 2026-01-22 | 5.91 | 6.11 | 5.90 | 6.10 | +2.87% | 2.04 | 5.95% |
| 2026-01-21 | 5.83 | 6.04 | 5.78 | 5.93 | +0.85% | 1.67 | 4.96% |
| 2026-01-20 | 5.84 | 5.89 | 5.77 | 5.88 | +0.86% | 1.48 | 4.44% |