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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.19 | 5.22 | 5.15 | 5.17 | -0.77% | 0.47 | 1.57% |
| 2025-09-16 | 5.15 | 5.22 | 5.14 | 5.21 | +0.97% | 0.56 | 1.86% |
| 2025-09-15 | 5.18 | 5.19 | 5.13 | 5.16 | -0.39% | 0.42 | 1.41% |
| 2025-09-12 | 5.22 | 5.23 | 5.17 | 5.18 | -0.38% | 0.58 | 1.92% |
| 2025-09-11 | 5.16 | 5.20 | 5.11 | 5.20 | +0.78% | 0.55 | 1.85% |
| 2025-09-10 | 5.17 | 5.19 | 5.14 | 5.16 | +0.19% | 0.41 | 1.36% |
| 2025-09-09 | 5.18 | 5.19 | 5.13 | 5.15 | -1.15% | 0.53 | 1.79% |
| 2025-09-08 | 5.15 | 5.21 | 5.13 | 5.21 | +0.97% | 0.63 | 2.11% |
| 2025-09-05 | 5.15 | 5.16 | 5.07 | 5.16 | +1.18% | 0.51 | 1.72% |
| 2025-09-04 | 5.06 | 5.16 | 5.06 | 5.10 | +0.59% | 0.74 | 2.49% |
| 2025-09-03 | 5.16 | 5.19 | 5.06 | 5.07 | -1.93% | 0.62 | 2.09% |
| 2025-09-02 | 5.25 | 5.25 | 5.10 | 5.17 | -1.34% | 0.83 | 2.79% |
| 2025-09-01 | 5.23 | 5.28 | 5.19 | 5.24 | +0.38% | 0.70 | 2.31% |
| 2025-08-29 | 5.30 | 5.33 | 5.21 | 5.22 | -1.51% | 0.84 | 2.76% |
| 2025-08-28 | 5.42 | 5.46 | 5.15 | 5.30 | -1.85% | 1.50 | 4.87% |
| 2025-08-27 | 5.61 | 5.64 | 5.39 | 5.40 | -2.88% | 1.78 | 5.57% |
| 2025-08-26 | 5.44 | 5.58 | 5.36 | 5.56 | +2.02% | 1.85 | 5.80% |
| 2025-08-25 | 5.47 | 5.49 | 5.41 | 5.45 | 0.00% | 1.12 | 3.53% |
| 2025-08-22 | 5.44 | 5.46 | 5.39 | 5.45 | 0.00% | 0.94 | 2.99% |
| 2025-08-21 | 5.45 | 5.50 | 5.43 | 5.45 | 0.00% | 1.06 | 3.34% |