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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.66 | 5.88 | 5.50 | 5.69 | +1.07% | 4.36 | 13.46% |
| 2025-11-19 | 5.81 | 5.86 | 5.60 | 5.63 | -3.43% | 3.70 | 11.47% |
| 2025-11-18 | 5.87 | 6.02 | 5.72 | 5.83 | -3.80% | 6.74 | 20.32% |
| 2025-11-17 | 5.70 | 6.27 | 5.70 | 6.06 | +6.32% | 8.97 | 25.73% |
| 2025-11-14 | 5.59 | 5.82 | 5.59 | 5.70 | +1.24% | 2.80 | 8.58% |
| 2025-11-13 | 5.49 | 5.64 | 5.45 | 5.63 | +1.99% | 1.84 | 5.77% |
| 2025-11-12 | 5.49 | 5.55 | 5.47 | 5.52 | +0.18% | 1.10 | 3.51% |
| 2025-11-11 | 5.56 | 5.57 | 5.48 | 5.51 | -0.90% | 1.22 | 3.88% |
| 2025-11-10 | 5.48 | 5.59 | 5.45 | 5.56 | +2.02% | 1.56 | 4.93% |
| 2025-11-07 | 5.36 | 5.50 | 5.34 | 5.45 | +1.30% | 1.35 | 4.33% |
| 2025-11-06 | 5.53 | 5.53 | 5.35 | 5.38 | -3.06% | 1.62 | 5.26% |
| 2025-11-05 | 5.41 | 5.61 | 5.39 | 5.55 | +1.46% | 2.27 | 7.20% |
| 2025-11-04 | 5.34 | 5.52 | 5.29 | 5.47 | +2.63% | 2.05 | 6.62% |
| 2025-11-03 | 5.24 | 5.35 | 5.23 | 5.33 | +1.72% | 1.27 | 4.19% |
| 2025-10-31 | 5.19 | 5.33 | 5.15 | 5.24 | +1.95% | 0.97 | 3.26% |
| 2025-10-30 | 5.27 | 5.28 | 5.14 | 5.14 | -2.47% | 0.99 | 3.35% |
| 2025-10-29 | 5.41 | 5.46 | 5.23 | 5.27 | -3.83% | 1.99 | 6.62% |
| 2025-10-28 | 5.26 | 5.56 | 5.26 | 5.48 | +3.98% | 2.85 | 9.21% |
| 2025-10-27 | 5.24 | 5.37 | 5.19 | 5.27 | +0.76% | 0.83 | 2.77% |
| 2025-10-24 | 5.25 | 5.27 | 5.20 | 5.23 | -0.38% | 0.48 | 1.62% |