垒知集团(002398)股票行情
垒知集团(002398)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 5.59 | 5.45 | -0.17 | -3.02% | 5.36 | 5.63 | 397160 | 21668.47 | 6.98% |
| 2025-12-16 | 5.89 | 5.62 | -0.26 | -4.42% | 5.58 | 5.92 | 410602 | 23339.91 | 7.21% |
| 2025-12-15 | 5.86 | 5.88 | -0.01 | -0.17% | 5.74 | 5.94 | 392852 | 23010.16 | 6.90% |
| 2025-12-12 | 6.17 | 5.89 | -0.37 | -5.91% | 5.86 | 6.20 | 732828 | 43982.65 | 12.87% |
| 2025-12-11 | 6.48 | 6.26 | -0.27 | -4.13% | 6.15 | 6.68 | 918185 | 57963.85 | 16.13% |
| 2025-12-10 | 6.65 | 6.53 | -0.19 | -2.83% | 6.44 | 6.73 | 740078 | 48438.77 | 13.00% |
| 2025-12-09 | 6.67 | 6.72 | -0.08 | -1.18% | 6.56 | 6.88 | 915673 | 61452.01 | 16.08% |
| 2025-12-08 | 6.57 | 6.80 | 0.21 | 3.19% | 6.53 | 6.95 | 1279110 | 86285.79 | 22.47% |
| 2025-12-05 | 6.27 | 6.59 | 0.29 | 4.60% | 6.11 | 6.64 | 1151982 | 74539.77 | 20.23% |
| 2025-12-04 | 6.46 | 6.30 | -0.06 | -0.94% | 6.26 | 6.52 | 901466 | 57449.55 | 15.83% |
| 2025-12-03 | 6.32 | 6.36 | 0.06 | 0.95% | 6.25 | 6.55 | 1129286 | 71943.64 | 19.84% |
| 2025-12-02 | 6.05 | 6.30 | 0.14 | 2.27% | 6.03 | 6.41 | 1160938 | 72477.81 | 20.39% |
| 2025-12-01 | 6.05 | 6.16 | 0.10 | 1.65% | 5.97 | 6.47 | 1145174 | 70847.64 | 20.11% |
| 2025-11-28 | 5.80 | 6.06 | -0.11 | -1.78% | 5.70 | 6.12 | 1328808 | 78532.83 | 23.34% |
| 2025-11-27 | 7.22 | 6.17 | -0.68 | -9.93% | 6.17 | 7.22 | 1760338 | 113162.55 | 30.92% |
| 2025-11-26 | 6.59 | 6.85 | 0.62 | 9.95% | 6.55 | 6.85 | 638392 | 43378.78 | 11.21% |
| 2025-11-25 | 5.69 | 6.23 | 0.57 | 10.07% | 5.67 | 6.23 | 808872 | 49324.86 | 14.21% |
| 2025-11-24 | 5.54 | 5.66 | 0.23 | 4.24% | 5.43 | 5.75 | 622964 | 34855.80 | 10.94% |
| 2025-11-21 | 5.56 | 5.43 | -0.26 | -4.57% | 5.40 | 5.76 | 622418 | 34530.06 | 10.93% |
| 2025-11-20 | 5.66 | 5.69 | 0.06 | 1.07% | 5.50 | 5.88 | 766252 | 43572.13 | 13.46% |
| 2025-11-19 | 5.81 | 5.63 | -0.20 | -3.43% | 5.60 | 5.86 | 653241 | 37047.45 | 11.47% |
| 2025-11-18 | 5.87 | 5.83 | -0.23 | -3.80% | 5.72 | 6.02 | 1156634 | 67414.91 | 20.32% |
| 2025-11-17 | 5.70 | 6.06 | 0.36 | 6.32% | 5.70 | 6.27 | 1465021 | 89678.60 | 25.73% |
| 2025-11-14 | 5.59 | 5.70 | 0.07 | 1.24% | 5.59 | 5.82 | 488552 | 27979.28 | 8.58% |
| 2025-11-13 | 5.49 | 5.63 | 0.11 | 1.99% | 5.45 | 5.64 | 328297 | 18367.64 | 5.77% |
| 2025-11-12 | 5.49 | 5.52 | 0.01 | 0.18% | 5.47 | 5.55 | 199950 | 11008.77 | 3.51% |
| 2025-11-11 | 5.56 | 5.51 | -0.05 | -0.90% | 5.48 | 5.57 | 220670 | 12158.88 | 3.88% |
| 2025-11-10 | 5.48 | 5.56 | 0.11 | 2.02% | 5.45 | 5.59 | 280807 | 15576.26 | 4.93% |
| 2025-11-07 | 5.36 | 5.45 | 0.07 | 1.30% | 5.34 | 5.50 | 246783 | 13459.50 | 4.33% |
| 2025-11-06 | 5.53 | 5.38 | -0.17 | -3.06% | 5.35 | 5.53 | 299609 | 16187.50 | 5.26% |
| 2025-11-05 | 5.41 | 5.55 | 0.08 | 1.46% | 5.39 | 5.61 | 409980 | 22671.06 | 7.20% |
| 2025-11-04 | 5.34 | 5.47 | 0.14 | 2.63% | 5.29 | 5.52 | 376628 | 20509.30 | 6.62% |
| 2025-11-03 | 5.24 | 5.33 | 0.09 | 1.72% | 5.23 | 5.35 | 238615 | 12663.75 | 4.19% |
| 2025-10-31 | 5.19 | 5.24 | 0.10 | 1.95% | 5.15 | 5.33 | 185805 | 9749.79 | 3.26% |
| 2025-10-30 | 5.27 | 5.14 | -0.13 | -2.47% | 5.14 | 5.28 | 190901 | 9901.69 | 3.35% |
| 2025-10-29 | 5.41 | 5.27 | -0.21 | -3.83% | 5.23 | 5.46 | 376734 | 19918.62 | 6.62% |
| 2025-10-28 | 5.26 | 5.48 | 0.21 | 3.98% | 5.26 | 5.56 | 524075 | 28547.33 | 9.21% |
| 2025-10-27 | 5.24 | 5.27 | 0.04 | 0.76% | 5.19 | 5.37 | 157787 | 8320.82 | 2.77% |
| 2025-10-24 | 5.25 | 5.23 | -0.02 | -0.38% | 5.20 | 5.27 | 92340 | 4824.23 | 1.62% |
| 2025-10-23 | 5.21 | 5.25 | 0.04 | 0.77% | 5.17 | 5.25 | 96799 | 5035.94 | 1.70% |
| 2025-10-22 | 5.22 | 5.21 | -0.01 | -0.19% | 5.20 | 5.27 | 126217 | 6602.79 | 2.22% |
| 2025-10-21 | 5.15 | 5.22 | 0.08 | 1.56% | 5.10 | 5.23 | 150211 | 7804.68 | 2.64% |
| 2025-10-20 | 5.06 | 5.14 | 0.11 | 2.19% | 5.05 | 5.16 | 110359 | 5630.37 | 1.94% |
| 2025-10-17 | 5.07 | 5.03 | -0.06 | -1.18% | 5.03 | 5.14 | 87573 | 4450.15 | 1.54% |
| 2025-10-16 | 5.18 | 5.09 | -0.09 | -1.74% | 5.08 | 5.20 | 96528 | 4940.18 | 1.70% |
| 2025-10-15 | 5.07 | 5.18 | 0.10 | 1.97% | 5.05 | 5.22 | 141172 | 7280.18 | 2.48% |
| 2025-10-14 | 5.07 | 5.08 | 0.03 | 0.59% | 5.06 | 5.16 | 116446 | 5947.69 | 2.05% |
| 2025-10-13 | 4.95 | 5.05 | -0.03 | -0.59% | 4.87 | 5.05 | 124659 | 6222.50 | 2.19% |
| 2025-10-10 | 4.97 | 5.08 | 0.09 | 1.80% | 4.95 | 5.10 | 134363 | 6803.87 | 2.36% |
| 2025-10-09 | 4.95 | 4.99 | 0.03 | 0.60% | 4.92 | 4.99 | 88926 | 4408.71 | 1.53% |
| 2025-09-30 | 5.00 | 4.96 | -0.04 | -0.80% | 4.95 | 5.03 | 72760 | 3623.67 | 1.26% |
| 2025-09-29 | 4.96 | 5.00 | 0.04 | 0.81% | 4.87 | 5.03 | 93431 | 4640.62 | 1.61% |
| 2025-09-26 | 4.95 | 4.96 | 0.01 | 0.20% | 4.91 | 5.02 | 78957 | 3932.22 | 1.36% |
| 2025-09-25 | 4.98 | 4.95 | -0.03 | -0.60% | 4.92 | 5.05 | 86021 | 4280.71 | 1.48% |
| 2025-09-24 | 4.91 | 4.98 | 0.06 | 1.22% | 4.86 | 4.99 | 92748 | 4586.70 | 1.60% |
| 2025-09-23 | 4.98 | 4.92 | -0.08 | -1.60% | 4.80 | 5.00 | 129019 | 6296.93 | 2.23% |
| 2025-09-22 | 5.07 | 5.00 | -0.08 | -1.57% | 4.96 | 5.09 | 89425 | 4470.92 | 1.54% |
| 2025-09-19 | 5.08 | 5.08 | -0.02 | -0.39% | 5.05 | 5.13 | 107723 | 5472.06 | 1.86% |
| 2025-09-18 | 5.17 | 5.10 | -0.07 | -1.35% | 5.07 | 5.19 | 140599 | 7234.54 | 2.43% |
| 2025-09-17 | 5.19 | 5.17 | -0.04 | -0.77% | 5.15 | 5.22 | 90724 | 4698.76 | 1.57% |
| 2025-09-16 | 5.15 | 5.21 | 0.05 | 0.97% | 5.14 | 5.22 | 107730 | 5581.69 | 1.86% |
| 2025-09-15 | 5.18 | 5.16 | -0.02 | -0.39% | 5.13 | 5.19 | 81749 | 4212.83 | 1.41% |
| 2025-09-12 | 5.22 | 5.18 | -0.02 | -0.38% | 5.17 | 5.23 | 111401 | 5787.88 | 1.92% |
| 2025-09-11 | 5.16 | 5.20 | 0.04 | 0.78% | 5.11 | 5.20 | 107465 | 5546.08 | 1.85% |
| 2025-09-10 | 5.17 | 5.16 | 0.01 | 0.19% | 5.14 | 5.19 | 78599 | 4060.25 | 1.36% |
| 2025-09-09 | 5.18 | 5.15 | -0.06 | -1.15% | 5.13 | 5.19 | 103446 | 5332.31 | 1.79% |
| 2025-09-08 | 5.15 | 5.21 | 0.05 | 0.97% | 5.13 | 5.21 | 122515 | 6344.45 | 2.11% |
| 2025-09-05 | 5.15 | 5.16 | 0.06 | 1.18% | 5.07 | 5.16 | 99551 | 5097.26 | 1.72% |
| 2025-09-04 | 5.06 | 5.10 | 0.03 | 0.59% | 5.06 | 5.16 | 144483 | 7394.59 | 2.49% |
| 2025-09-03 | 5.16 | 5.07 | -0.10 | -1.93% | 5.06 | 5.19 | 121269 | 6199.83 | 2.09% |
| 2025-09-02 | 5.25 | 5.17 | -0.07 | -1.34% | 5.10 | 5.25 | 161928 | 8348.95 | 2.79% |
| 2025-09-01 | 5.23 | 5.24 | 0.02 | 0.38% | 5.19 | 5.28 | 133895 | 7013.26 | 2.31% |
| 2025-08-29 | 5.30 | 5.22 | -0.08 | -1.51% | 5.21 | 5.33 | 159688 | 8391.30 | 2.76% |
| 2025-08-28 | 5.42 | 5.30 | -0.10 | -1.85% | 5.15 | 5.46 | 282438 | 14980.06 | 4.87% |
| 2025-08-27 | 5.61 | 5.40 | -0.16 | -2.88% | 5.39 | 5.64 | 322606 | 17821.12 | 5.57% |
| 2025-08-26 | 5.44 | 5.56 | 0.11 | 2.02% | 5.36 | 5.58 | 335770 | 18479.72 | 5.80% |
| 2025-08-25 | 5.47 | 5.45 | 0.00 | 0.00% | 5.41 | 5.49 | 204488 | 11154.38 | 3.53% |
| 2025-08-22 | 5.44 | 5.45 | 0.00 | 0.00% | 5.39 | 5.46 | 173135 | 9389.28 | 2.99% |
| 2025-08-21 | 5.45 | 5.45 | 0.00 | 0.00% | 5.43 | 5.50 | 193566 | 10569.14 | 3.34% |
| 2025-08-20 | 5.46 | 5.45 | -0.01 | -0.18% | 5.40 | 5.46 | 156325 | 8478.71 | 2.70% |
深证大盘股票行情在线 K线走势图
垒知集团(002398)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
