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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-19 | 5.40 | 5.46 | 0.06 | 1.11% | 5.38 | 5.49 | 208506 | 11348.65 | 3.60% |
| 2025-08-18 | 5.37 | 5.40 | 0.04 | 0.75% | 5.33 | 5.45 | 197608 | 10698.87 | 3.41% |
| 2025-08-15 | 5.30 | 5.36 | 0.05 | 0.94% | 5.29 | 5.37 | 121178 | 6478.77 | 2.09% |
| 2025-08-14 | 5.45 | 5.31 | -0.13 | -2.39% | 5.30 | 5.45 | 185585 | 9973.14 | 3.20% |
| 2025-08-13 | 5.45 | 5.44 | -0.01 | -0.18% | 5.40 | 5.47 | 170717 | 9280.74 | 2.95% |
| 2025-08-12 | 5.50 | 5.45 | -0.07 | -1.27% | 5.44 | 5.53 | 175848 | 9615.17 | 3.04% |
| 2025-08-11 | 5.47 | 5.52 | 0.09 | 1.66% | 5.44 | 5.55 | 259528 | 14269.24 | 4.48% |
| 2025-08-08 | 5.54 | 5.43 | -0.08 | -1.45% | 5.36 | 5.54 | 336862 | 18233.87 | 5.81% |
| 2025-08-07 | 5.54 | 5.51 | 0.00 | 0.00% | 5.47 | 5.56 | 213351 | 11733.81 | 3.68% |
| 2025-08-06 | 5.55 | 5.51 | -0.08 | -1.43% | 5.49 | 5.57 | 279479 | 15391.97 | 4.82% |
| 2025-08-05 | 5.60 | 5.59 | -0.03 | -0.53% | 5.51 | 5.65 | 434078 | 24138.94 | 7.49% |
| 2025-08-04 | 5.51 | 5.62 | 0.06 | 1.08% | 5.45 | 5.76 | 424217 | 23786.81 | 7.32% |
| 2025-08-01 | 5.51 | 5.56 | 0.03 | 0.54% | 5.46 | 5.67 | 387606 | 21460.58 | 6.69% |
| 2025-07-31 | 5.72 | 5.53 | 0.02 | 0.36% | 5.51 | 5.83 | 528730 | 29707.32 | 9.13% |
| 2025-07-30 | 5.60 | 5.51 | -0.09 | -1.61% | 5.44 | 5.62 | 371713 | 20489.91 | 6.42% |
| 2025-07-29 | 5.76 | 5.60 | -0.14 | -2.44% | 5.51 | 5.79 | 615612 | 34423.29 | 10.63% |
| 2025-07-28 | 6.06 | 5.74 | -0.42 | -6.82% | 5.72 | 6.07 | 826641 | 48075.01 | 14.27% |
| 2025-07-25 | 5.98 | 6.16 | 0.13 | 2.16% | 5.90 | 6.49 | 972109 | 60085.73 | 16.78% |
| 2025-07-24 | 5.89 | 6.03 | 0.01 | 0.17% | 5.86 | 6.35 | 955462 | 57897.29 | 16.49% |
| 2025-07-23 | 6.12 | 6.02 | 0.11 | 1.86% | 5.90 | 6.48 | 1254019 | 76778.92 | 21.64% |
| 2025-07-22 | 6.22 | 5.91 | 0.10 | 1.72% | 5.86 | 6.22 | 1455526 | 87782.04 | 25.12% |
| 2025-07-21 | 5.50 | 5.81 | 0.53 | 10.04% | 5.39 | 5.81 | 675640 | 38067.46 | 11.66% |
| 2025-07-18 | 5.38 | 5.28 | 0.12 | 2.33% | 5.23 | 5.68 | 737377 | 39869.58 | 12.73% |
| 2025-07-17 | 5.12 | 5.16 | 0.03 | 0.58% | 5.10 | 5.23 | 239595 | 12336.17 | 4.14% |
| 2025-07-16 | 5.16 | 5.13 | -0.03 | -0.58% | 5.10 | 5.19 | 155247 | 7993.66 | 2.68% |
| 2025-07-15 | 5.18 | 5.16 | -0.04 | -0.77% | 5.06 | 5.20 | 199260 | 10187.05 | 3.44% |
| 2025-07-14 | 5.11 | 5.20 | 0.08 | 1.56% | 5.09 | 5.22 | 205638 | 10615.80 | 3.55% |
| 2025-07-11 | 5.16 | 5.12 | -0.03 | -0.58% | 5.05 | 5.26 | 263112 | 13446.83 | 4.54% |
| 2025-07-10 | 5.01 | 5.15 | 0.14 | 2.79% | 5.01 | 5.20 | 319569 | 16336.85 | 5.52% |
| 2025-07-09 | 5.00 | 5.01 | 0.02 | 0.40% | 4.98 | 5.07 | 158239 | 7959.62 | 2.73% |
| 2025-07-08 | 4.96 | 4.99 | 0.02 | 0.40% | 4.95 | 5.00 | 137593 | 6850.51 | 2.37% |
| 2025-07-07 | 4.89 | 4.97 | 0.09 | 1.84% | 4.86 | 4.98 | 133415 | 6580.67 | 2.30% |
| 2025-07-04 | 4.97 | 4.88 | -0.09 | -1.81% | 4.87 | 4.98 | 165330 | 8130.92 | 2.85% |
| 2025-07-03 | 4.97 | 4.97 | 0.00 | 0.00% | 4.94 | 4.99 | 100809 | 5005.75 | 1.74% |
| 2025-07-02 | 4.94 | 4.97 | 0.03 | 0.61% | 4.90 | 4.98 | 155885 | 7697.24 | 2.69% |
| 2025-07-01 | 4.93 | 4.94 | 0.00 | 0.00% | 4.88 | 4.95 | 122075 | 6001.81 | 2.11% |
| 2025-06-30 | 4.98 | 4.94 | -0.01 | -0.20% | 4.90 | 4.98 | 142129 | 7005.14 | 2.45% |
| 2025-06-27 | 4.94 | 4.95 | 0.06 | 1.23% | 4.91 | 5.01 | 204532 | 10120.53 | 3.53% |
| 2025-06-26 | 4.92 | 4.89 | -0.05 | -1.01% | 4.87 | 4.95 | 162086 | 7947.44 | 2.80% |
| 2025-06-25 | 4.96 | 4.94 | -0.03 | -0.60% | 4.89 | 5.01 | 243286 | 12004.45 | 4.20% |
| 2025-06-24 | 4.68 | 4.97 | 0.31 | 6.65% | 4.68 | 5.06 | 525610 | 25810.66 | 9.07% |
| 2025-06-23 | 4.52 | 4.66 | 0.11 | 2.42% | 4.47 | 4.68 | 146324 | 6752.35 | 2.53% |
| 2025-06-20 | 4.52 | 4.55 | 0.03 | 0.66% | 4.50 | 4.67 | 153050 | 6989.13 | 2.64% |
| 2025-06-19 | 4.73 | 4.52 | -0.21 | -4.44% | 4.50 | 4.73 | 219757 | 10088.47 | 3.79% |
| 2025-06-18 | 4.87 | 4.73 | -0.13 | -2.67% | 4.68 | 4.88 | 244075 | 11570.70 | 4.21% |
| 2025-06-17 | 4.98 | 4.86 | -0.10 | -2.02% | 4.83 | 4.99 | 279146 | 13596.41 | 4.82% |
| 2025-06-16 | 4.97 | 4.96 | 0.02 | 0.40% | 4.89 | 5.04 | 369591 | 18326.73 | 6.38% |
| 2025-06-13 | 4.89 | 4.94 | 0.06 | 1.23% | 4.86 | 5.14 | 588102 | 29256.88 | 10.15% |
| 2025-06-12 | 4.85 | 4.96 | 0.10 | 2.06% | 4.82 | 5.17 | 464407 | 22971.75 | 8.02% |
| 2025-06-11 | 4.81 | 4.86 | 0.06 | 1.25% | 4.80 | 4.91 | 139783 | 6792.63 | 2.41% |
| 2025-06-10 | 4.90 | 4.80 | -0.08 | -1.64% | 4.75 | 4.90 | 138269 | 6672.13 | 2.39% |
| 2025-06-09 | 4.85 | 4.88 | 0.06 | 1.24% | 4.82 | 4.89 | 145660 | 7070.51 | 2.51% |
| 2025-06-06 | 4.80 | 4.82 | 0.03 | 0.63% | 4.78 | 4.85 | 119802 | 5769.41 | 2.07% |
| 2025-06-05 | 4.79 | 4.79 | -0.01 | -0.21% | 4.74 | 4.81 | 121319 | 5787.67 | 2.09% |
| 2025-06-04 | 4.73 | 4.80 | 0.08 | 1.69% | 4.70 | 4.81 | 134910 | 6440.13 | 2.33% |
| 2025-06-03 | 4.63 | 4.72 | 0.05 | 1.07% | 4.62 | 4.76 | 104078 | 4903.68 | 1.80% |
| 2025-05-30 | 4.75 | 4.67 | -0.10 | -2.10% | 4.66 | 4.76 | 105491 | 4953.13 | 1.82% |
| 2025-05-29 | 4.63 | 4.77 | 0.11 | 2.36% | 4.63 | 4.77 | 126975 | 6022.13 | 2.19% |
| 2025-05-28 | 4.74 | 4.66 | -0.06 | -1.27% | 4.63 | 4.76 | 105765 | 4952.01 | 1.83% |
| 2025-05-27 | 4.70 | 4.72 | 0.01 | 0.21% | 4.65 | 4.73 | 109033 | 5115.83 | 1.88% |
深证大盘股票行情在线 K线走势图
