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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 4.62 | 4.71 | 0.05 | 1.07% | 4.62 | 4.73 | 113367 | 5322.38 | 1.96% |
| 2025-05-23 | 4.69 | 4.66 | -0.04 | -0.85% | 4.65 | 4.78 | 136159 | 6425.44 | 2.35% |
| 2025-05-22 | 4.82 | 4.70 | -0.13 | -2.69% | 4.69 | 4.84 | 132070 | 6275.91 | 2.28% |
| 2025-05-21 | 4.86 | 4.83 | -0.03 | -0.62% | 4.78 | 4.88 | 102955 | 4954.80 | 1.78% |
| 2025-05-20 | 4.86 | 4.86 | 0.01 | 0.21% | 4.79 | 4.87 | 121940 | 5900.32 | 2.10% |
| 2025-05-19 | 4.78 | 4.85 | 0.06 | 1.25% | 4.74 | 4.86 | 140539 | 6768.78 | 2.43% |
| 2025-05-16 | 4.77 | 4.79 | 0.04 | 0.84% | 4.76 | 4.86 | 106621 | 5112.59 | 1.84% |
| 2025-05-15 | 4.84 | 4.75 | -0.08 | -1.66% | 4.74 | 4.84 | 112478 | 5365.26 | 1.94% |
| 2025-05-14 | 4.82 | 4.83 | 0.02 | 0.42% | 4.79 | 4.86 | 112389 | 5410.39 | 1.94% |
| 2025-05-13 | 4.87 | 4.81 | -0.02 | -0.41% | 4.80 | 4.95 | 114033 | 5535.45 | 1.97% |
| 2025-05-12 | 4.84 | 4.83 | 0.04 | 0.84% | 4.77 | 4.85 | 119158 | 5740.43 | 2.06% |
| 2025-05-09 | 4.89 | 4.79 | -0.09 | -1.84% | 4.78 | 4.90 | 132194 | 6362.54 | 2.28% |
| 2025-05-08 | 4.80 | 4.88 | 0.09 | 1.88% | 4.77 | 4.91 | 182213 | 8852.70 | 3.15% |
| 2025-05-07 | 4.85 | 4.79 | 0.00 | 0.00% | 4.75 | 4.89 | 166855 | 8019.33 | 2.88% |
| 2025-05-06 | 4.66 | 4.79 | 0.14 | 3.01% | 4.66 | 4.81 | 230459 | 10962.78 | 3.98% |
| 2025-04-30 | 4.65 | 4.65 | 0.03 | 0.65% | 4.65 | 4.76 | 149956 | 7027.23 | 2.59% |
| 2025-04-29 | 4.52 | 4.62 | 0.12 | 2.67% | 4.50 | 4.68 | 191295 | 8856.84 | 3.30% |
| 2025-04-28 | 4.53 | 4.50 | -0.06 | -1.32% | 4.41 | 4.55 | 137594 | 6141.72 | 2.37% |
| 2025-04-25 | 4.58 | 4.56 | -0.01 | -0.22% | 4.53 | 4.62 | 114644 | 5244.31 | 1.98% |
| 2025-04-24 | 4.68 | 4.57 | -0.08 | -1.72% | 4.52 | 4.71 | 122738 | 5626.66 | 2.12% |
| 2025-04-23 | 4.61 | 4.65 | 0.04 | 0.87% | 4.61 | 4.68 | 130988 | 6087.24 | 2.26% |
| 2025-04-22 | 4.58 | 4.61 | 0.02 | 0.44% | 4.55 | 4.62 | 121626 | 5582.95 | 2.10% |
| 2025-04-21 | 4.53 | 4.59 | 0.04 | 0.88% | 4.50 | 4.61 | 115166 | 5255.76 | 1.99% |
| 2025-04-18 | 4.49 | 4.55 | 0.04 | 0.89% | 4.46 | 4.60 | 134395 | 6073.73 | 2.32% |
| 2025-04-17 | 4.41 | 4.51 | 0.09 | 2.04% | 4.40 | 4.61 | 175607 | 7961.85 | 3.03% |
| 2025-04-16 | 4.50 | 4.42 | -0.08 | -1.78% | 4.35 | 4.55 | 115972 | 5147.20 | 2.00% |
| 2025-04-15 | 4.57 | 4.50 | -0.03 | -0.66% | 4.46 | 4.57 | 111096 | 5003.33 | 1.92% |
| 2025-04-14 | 4.50 | 4.53 | 0.10 | 2.26% | 4.48 | 4.62 | 171567 | 7797.52 | 2.96% |
| 2025-04-11 | 4.41 | 4.43 | 0.00 | 0.00% | 4.35 | 4.47 | 127946 | 5674.61 | 2.21% |
| 2025-04-10 | 4.36 | 4.43 | 0.10 | 2.31% | 4.36 | 4.50 | 198146 | 8814.29 | 3.42% |
| 2025-04-09 | 4.12 | 4.33 | 0.12 | 2.85% | 3.83 | 4.33 | 246937 | 10167.87 | 4.26% |
| 2025-04-08 | 4.27 | 4.21 | -0.26 | -5.82% | 4.10 | 4.42 | 271180 | 11480.28 | 4.68% |
深证大盘股票行情在线 K线走势图
