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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.40 | 5.62 | 5.38 | 5.54 | +1.65% | 2.03 | 6.41% |
| 2025-12-17 | 5.59 | 5.63 | 5.36 | 5.45 | -3.02% | 2.17 | 6.98% |
| 2025-12-16 | 5.89 | 5.92 | 5.58 | 5.62 | -4.42% | 2.33 | 7.21% |
| 2025-12-15 | 5.86 | 5.94 | 5.74 | 5.88 | -0.17% | 2.30 | 6.90% |
| 2025-12-12 | 6.17 | 6.20 | 5.86 | 5.89 | -5.91% | 4.40 | 12.87% |
| 2025-12-11 | 6.48 | 6.68 | 6.15 | 6.26 | -4.13% | 5.80 | 16.13% |
| 2025-12-10 | 6.65 | 6.73 | 6.44 | 6.53 | -2.83% | 4.84 | 13.00% |
| 2025-12-09 | 6.67 | 6.88 | 6.56 | 6.72 | -1.18% | 6.15 | 16.08% |
| 2025-12-08 | 6.57 | 6.95 | 6.53 | 6.80 | +3.19% | 8.63 | 22.47% |
| 2025-12-05 | 6.27 | 6.64 | 6.11 | 6.59 | +4.60% | 7.45 | 20.23% |
| 2025-12-04 | 6.46 | 6.52 | 6.26 | 6.30 | -0.94% | 5.74 | 15.83% |
| 2025-12-03 | 6.32 | 6.55 | 6.25 | 6.36 | +0.95% | 7.19 | 19.84% |
| 2025-12-02 | 6.05 | 6.41 | 6.03 | 6.30 | +2.27% | 7.25 | 20.39% |
| 2025-12-01 | 6.05 | 6.47 | 5.97 | 6.16 | +1.65% | 7.08 | 20.11% |
| 2025-11-28 | 5.80 | 6.12 | 5.70 | 6.06 | -1.78% | 7.85 | 23.34% |
| 2025-11-27 | 7.22 | 7.22 | 6.17 | 6.17 | -9.93% | 11.32 | 30.92% |
| 2025-11-26 | 6.59 | 6.85 | 6.55 | 6.85 | +9.95% | 4.34 | 11.21% |
| 2025-11-25 | 5.69 | 6.23 | 5.67 | 6.23 | +10.07% | 4.93 | 14.21% |
| 2025-11-24 | 5.54 | 5.75 | 5.43 | 5.66 | +4.24% | 3.49 | 10.94% |
| 2025-11-21 | 5.56 | 5.76 | 5.40 | 5.43 | -4.57% | 3.45 | 10.93% |