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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 35.99 | 37.12 | 35.49 | 36.86 | +5.95% | 0.92 | 5.43% |
| 2026-03-23 | 37.50 | 37.80 | 34.20 | 34.79 | -8.45% | 1.36 | 8.13% |
| 2026-03-20 | 39.53 | 40.83 | 38.00 | 38.00 | -3.80% | 0.91 | 5.03% |
| 2026-03-19 | 40.10 | 40.44 | 39.00 | 39.50 | -3.66% | 0.81 | 4.40% |
| 2026-03-18 | 40.00 | 41.46 | 40.00 | 41.00 | +0.34% | 0.79 | 4.17% |
| 2026-03-17 | 41.27 | 42.45 | 39.81 | 40.86 | +0.86% | 1.29 | 6.71% |
| 2026-03-16 | 39.03 | 41.15 | 38.50 | 40.51 | +3.29% | 1.55 | 8.35% |
| 2026-03-13 | 39.90 | 40.28 | 38.85 | 39.22 | -1.78% | 0.80 | 4.39% |
| 2026-03-12 | 41.95 | 41.95 | 39.40 | 39.93 | -4.08% | 0.95 | 5.11% |
| 2026-03-11 | 42.38 | 43.21 | 40.89 | 41.63 | -3.63% | 1.44 | 7.39% |
| 2026-03-10 | 39.42 | 43.73 | 39.42 | 43.20 | +9.67% | 1.95 | 9.97% |
| 2026-03-09 | 40.00 | 40.01 | 38.75 | 39.39 | -3.24% | 1.04 | 5.68% |
| 2026-03-06 | 37.00 | 41.50 | 36.35 | 40.71 | +9.91% | 2.27 | 12.16% |
| 2026-03-05 | 37.00 | 37.90 | 36.50 | 37.04 | +1.42% | 0.90 | 5.20% |
| 2026-03-04 | 36.53 | 37.13 | 36.21 | 36.52 | -0.03% | 0.59 | 3.46% |
| 2026-03-03 | 38.93 | 39.37 | 36.33 | 36.53 | -6.16% | 1.23 | 7.08% |
| 2026-03-02 | 40.10 | 40.44 | 38.61 | 38.93 | -3.45% | 1.08 | 5.96% |
| 2026-02-27 | 40.67 | 41.58 | 40.01 | 40.32 | -0.79% | 0.90 | 4.79% |
| 2026-02-26 | 41.78 | 41.78 | 40.34 | 40.64 | -2.57% | 0.78 | 4.11% |
| 2026-02-25 | 41.73 | 42.16 | 40.41 | 41.71 | -1.09% | 0.75 | 3.89% |