必贝特 sh.688759
37.68
+2.64%
2026-05-25
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 37.18 | 38.71 | 36.87 | 37.68 | +2.64% | 1.78 | 8.86% |
| 2026-05-22 | 36.50 | 37.13 | 35.88 | 36.71 | +0.52% | 1.46 | 7.48% |
| 2026-05-21 | 36.30 | 37.49 | 35.92 | 36.52 | +1.22% | 2.02 | 10.29% |
| 2026-05-20 | 35.80 | 36.57 | 35.05 | 36.08 | +0.78% | 1.50 | 7.81% |
| 2026-05-19 | 34.98 | 36.19 | 34.98 | 35.80 | +1.19% | 1.69 | 8.86% |
| 2026-05-18 | 34.25 | 35.95 | 33.59 | 35.38 | +1.64% | 2.03 | 10.86% |
| 2026-05-15 | 33.48 | 35.80 | 32.26 | 34.81 | +5.61% | 1.82 | 10.07% |
| 2026-05-14 | 34.37 | 34.37 | 32.80 | 32.96 | -4.07% | 1.00 | 5.65% |
| 2026-05-13 | 34.19 | 34.57 | 33.62 | 34.36 | +0.47% | 0.90 | 4.95% |
| 2026-05-12 | 34.40 | 35.08 | 33.71 | 34.20 | -1.78% | 1.32 | 7.17% |
| 2026-05-11 | 33.90 | 35.58 | 32.92 | 34.82 | +2.77% | 1.83 | 10.05% |
| 2026-05-08 | 33.58 | 34.16 | 32.98 | 33.88 | +1.74% | 0.98 | 5.45% |
| 2026-05-07 | 33.60 | 33.60 | 32.64 | 33.30 | +0.73% | 1.11 | 6.31% |
| 2026-05-06 | 31.80 | 33.95 | 31.64 | 33.06 | +3.93% | 1.75 | 9.92% |
| 2026-04-30 | 30.90 | 32.16 | 30.65 | 31.81 | +3.11% | 1.42 | 8.48% |
| 2026-04-29 | 31.00 | 31.68 | 30.41 | 30.85 | -3.56% | 1.62 | 9.79% |
| 2026-04-28 | 33.50 | 34.32 | 30.18 | 31.99 | -7.28% | 2.78 | 16.43% |
| 2026-04-27 | 35.24 | 35.24 | 33.96 | 34.50 | -2.18% | 0.56 | 3.53% |
| 2026-04-24 | 35.04 | 35.62 | 34.46 | 35.27 | +0.94% | 0.59 | 3.64% |
| 2026-04-23 | 36.01 | 36.25 | 34.75 | 34.94 | -2.94% | 0.85 | 5.18% |