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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.86 | 44.20 | 41.60 | 42.17 | -0.52% | 0.93 | 4.72% |
| 2026-02-13 | 42.82 | 43.75 | 42.35 | 42.39 | -1.65% | 0.61 | 3.07% |
| 2026-02-12 | 44.37 | 44.37 | 42.50 | 43.10 | -2.02% | 0.91 | 4.54% |
| 2026-02-11 | 43.28 | 44.90 | 43.02 | 43.99 | +1.01% | 1.42 | 6.95% |
| 2026-02-10 | 42.68 | 45.32 | 42.35 | 43.55 | +2.66% | 1.91 | 9.33% |
| 2026-02-09 | 42.14 | 43.80 | 41.61 | 42.42 | -0.12% | 1.44 | 7.31% |
| 2026-02-06 | 43.78 | 46.20 | 42.15 | 42.47 | -5.20% | 2.57 | 12.62% |
| 2026-02-05 | 40.80 | 45.38 | 40.17 | 44.80 | +10.10% | 4.06 | 20.41% |
| 2026-02-04 | 41.46 | 42.68 | 39.62 | 40.69 | -0.27% | 1.97 | 10.41% |
| 2026-02-03 | 41.00 | 41.20 | 38.53 | 40.80 | +1.04% | 1.91 | 10.37% |
| 2026-02-02 | 42.30 | 42.77 | 40.02 | 40.38 | -5.41% | 1.39 | 7.29% |
| 2026-01-30 | 43.71 | 44.81 | 42.12 | 42.69 | -1.36% | 1.68 | 8.35% |
| 2026-01-29 | 45.88 | 46.22 | 43.00 | 43.28 | -6.44% | 2.65 | 12.93% |
| 2026-01-28 | 54.00 | 54.00 | 44.91 | 46.26 | -13.61% | 4.92 | 22.25% |
| 2026-01-27 | 55.18 | 55.92 | 52.52 | 53.55 | -2.37% | 2.14 | 8.51% |
| 2026-01-26 | 54.31 | 57.47 | 53.05 | 54.85 | +0.92% | 2.01 | 7.78% |
| 2026-01-23 | 52.15 | 55.55 | 50.37 | 54.35 | +4.92% | 2.58 | 10.26% |
| 2026-01-22 | 54.00 | 54.52 | 51.00 | 51.80 | -4.23% | 2.81 | 11.48% |
| 2026-01-21 | 50.79 | 55.88 | 50.35 | 54.09 | +6.50% | 3.13 | 12.46% |
| 2026-01-20 | 52.59 | 53.74 | 49.58 | 50.79 | -2.33% | 3.00 | 12.54% |