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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.48 | 36.87 | 35.71 | 36.00 | -2.36% | 0.75 | 4.45% |
| 2026-04-21 | 38.25 | 38.25 | 36.60 | 36.87 | -3.63% | 0.94 | 5.46% |
| 2026-04-20 | 38.50 | 38.83 | 38.00 | 38.26 | -0.86% | 0.60 | 3.39% |
| 2026-04-17 | 39.61 | 39.61 | 37.80 | 38.59 | -2.58% | 0.99 | 5.53% |
| 2026-04-16 | 40.10 | 40.10 | 38.98 | 39.61 | -1.71% | 1.34 | 7.32% |
| 2026-04-15 | 38.88 | 40.33 | 37.71 | 40.30 | +5.50% | 1.94 | 10.62% |
| 2026-04-14 | 37.80 | 38.24 | 36.90 | 38.20 | +1.60% | 1.06 | 6.09% |
| 2026-04-13 | 37.00 | 38.10 | 36.90 | 37.60 | -0.21% | 0.55 | 3.17% |
| 2026-04-10 | 38.00 | 38.50 | 37.38 | 37.68 | -0.84% | 1.15 | 6.55% |
| 2026-04-09 | 40.97 | 41.88 | 37.52 | 38.00 | -6.59% | 1.98 | 10.93% |
| 2026-04-08 | 40.02 | 40.85 | 39.50 | 40.68 | +4.36% | 1.13 | 6.04% |
| 2026-04-07 | 40.75 | 40.75 | 38.34 | 38.98 | -2.96% | 0.98 | 5.40% |
| 2026-04-03 | 41.60 | 42.21 | 39.68 | 40.17 | -4.36% | 1.17 | 6.20% |
| 2026-04-02 | 41.98 | 42.87 | 40.57 | 42.00 | 0.00% | 1.91 | 9.80% |
| 2026-04-01 | 36.80 | 42.83 | 36.50 | 42.00 | +14.60% | 3.17 | 16.98% |
| 2026-03-31 | 37.73 | 38.00 | 35.91 | 36.65 | -1.53% | 1.05 | 6.16% |
| 2026-03-30 | 38.73 | 39.08 | 36.37 | 37.22 | -5.27% | 1.64 | 9.41% |
| 2026-03-27 | 35.46 | 39.45 | 35.01 | 39.29 | +10.61% | 1.79 | 10.17% |
| 2026-03-26 | 36.67 | 37.90 | 35.30 | 35.52 | -3.58% | 0.76 | 4.52% |
| 2026-03-25 | 38.45 | 38.45 | 36.36 | 36.84 | -0.05% | 0.73 | 4.26% |