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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.21 | 5.25 | 5.17 | 5.25 | +0.77% | 0.50 | 1.70% |
| 2025-10-22 | 5.22 | 5.27 | 5.20 | 5.21 | -0.19% | 0.66 | 2.22% |
| 2025-10-21 | 5.15 | 5.23 | 5.10 | 5.22 | +1.56% | 0.78 | 2.64% |
| 2025-10-20 | 5.06 | 5.16 | 5.05 | 5.14 | +2.19% | 0.56 | 1.94% |
| 2025-10-17 | 5.07 | 5.14 | 5.03 | 5.03 | -1.18% | 0.45 | 1.54% |
| 2025-10-16 | 5.18 | 5.20 | 5.08 | 5.09 | -1.74% | 0.49 | 1.70% |
| 2025-10-15 | 5.07 | 5.22 | 5.05 | 5.18 | +1.97% | 0.73 | 2.48% |
| 2025-10-14 | 5.07 | 5.16 | 5.06 | 5.08 | +0.59% | 0.59 | 2.05% |
| 2025-10-13 | 4.95 | 5.05 | 4.87 | 5.05 | -0.59% | 0.62 | 2.19% |
| 2025-10-10 | 4.97 | 5.10 | 4.95 | 5.08 | +1.80% | 0.68 | 2.36% |
| 2025-10-09 | 4.95 | 4.99 | 4.92 | 4.99 | +0.60% | 0.44 | 1.56% |
| 2025-09-30 | 5.00 | 5.03 | 4.95 | 4.96 | -0.80% | 0.36 | 1.26% |
| 2025-09-29 | 4.96 | 5.03 | 4.87 | 5.00 | +0.81% | 0.46 | 1.61% |
| 2025-09-26 | 4.95 | 5.02 | 4.91 | 4.96 | +0.20% | 0.39 | 1.36% |
| 2025-09-25 | 4.98 | 5.05 | 4.92 | 4.95 | -0.60% | 0.43 | 1.48% |
| 2025-09-24 | 4.91 | 4.99 | 4.86 | 4.98 | +1.22% | 0.46 | 1.60% |
| 2025-09-23 | 4.98 | 5.00 | 4.80 | 4.92 | -1.60% | 0.63 | 2.23% |
| 2025-09-22 | 5.07 | 5.09 | 4.96 | 5.00 | -1.57% | 0.45 | 1.54% |
| 2025-09-19 | 5.08 | 5.13 | 5.05 | 5.08 | -0.39% | 0.55 | 1.86% |
| 2025-09-18 | 5.17 | 5.19 | 5.07 | 5.10 | -1.35% | 0.72 | 2.43% |