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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.69 | 5.85 | 5.66 | 5.83 | +1.92% | 1.17 | 3.53% |
| 2026-01-16 | 5.85 | 5.90 | 5.70 | 5.72 | -2.22% | 1.52 | 4.63% |
| 2026-01-15 | 6.02 | 6.02 | 5.80 | 5.85 | -2.99% | 1.82 | 5.43% |
| 2026-01-14 | 5.94 | 6.11 | 5.92 | 6.03 | +1.17% | 2.56 | 7.46% |
| 2026-01-13 | 6.07 | 6.13 | 5.89 | 5.96 | -0.33% | 2.39 | 6.99% |
| 2026-01-12 | 5.83 | 6.01 | 5.81 | 5.98 | +2.75% | 2.09 | 6.17% |
| 2026-01-09 | 5.84 | 5.90 | 5.72 | 5.82 | -0.34% | 1.74 | 5.27% |
| 2026-01-08 | 5.66 | 5.86 | 5.61 | 5.84 | +3.36% | 1.89 | 5.74% |
| 2026-01-07 | 5.72 | 5.75 | 5.62 | 5.65 | -1.74% | 1.50 | 4.64% |
| 2026-01-06 | 5.71 | 5.79 | 5.65 | 5.75 | +0.52% | 1.70 | 5.21% |
| 2026-01-05 | 5.65 | 5.76 | 5.59 | 5.72 | +1.78% | 1.65 | 5.10% |
| 2025-12-31 | 5.83 | 5.83 | 5.54 | 5.62 | -2.94% | 1.75 | 5.45% |
| 2025-12-30 | 5.90 | 5.94 | 5.76 | 5.79 | -1.86% | 1.72 | 5.18% |
| 2025-12-29 | 6.11 | 6.12 | 5.87 | 5.90 | -3.28% | 1.90 | 5.64% |
| 2025-12-26 | 6.18 | 6.21 | 6.04 | 6.10 | -1.77% | 2.34 | 6.73% |
| 2025-12-25 | 6.20 | 6.30 | 6.18 | 6.21 | +0.32% | 2.53 | 7.10% |
| 2025-12-24 | 5.89 | 6.22 | 5.88 | 6.19 | +4.21% | 3.05 | 8.71% |
| 2025-12-23 | 5.76 | 6.04 | 5.75 | 5.94 | +2.06% | 2.81 | 8.33% |
| 2025-12-22 | 5.74 | 5.92 | 5.68 | 5.82 | +0.87% | 2.29 | 6.96% |
| 2025-12-19 | 5.54 | 5.89 | 5.51 | 5.77 | +4.15% | 2.41 | 7.41% |