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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.46 | 53.80 | 48.46 | 52.00 | +8.02% | 3.07 | 12.74% |
| 2026-01-16 | 49.00 | 51.56 | 47.57 | 48.14 | -2.51% | 2.11 | 9.31% |
| 2026-01-15 | 47.70 | 49.79 | 46.60 | 49.38 | +2.68% | 2.13 | 9.46% |
| 2026-01-14 | 47.38 | 50.50 | 45.60 | 48.09 | -3.61% | 3.94 | 17.61% |
| 2026-01-13 | 47.22 | 51.99 | 46.36 | 49.89 | +4.59% | 4.67 | 20.47% |
| 2026-01-12 | 50.78 | 53.53 | 47.65 | 47.70 | -2.81% | 6.35 | 27.07% |
| 2026-01-09 | 46.00 | 51.66 | 45.55 | 49.08 | -1.21% | 5.83 | 26.28% |
| 2026-01-08 | 43.92 | 49.68 | 43.92 | 49.68 | +20.00% | 6.82 | 30.24% |
| 2026-01-07 | 35.99 | 41.40 | 35.99 | 41.40 | +20.00% | 4.04 | 21.58% |
| 2026-01-06 | 32.00 | 35.74 | 31.51 | 34.50 | +6.15% | 3.44 | 21.43% |
| 2026-01-05 | 28.91 | 33.07 | 28.91 | 32.50 | +11.84% | 3.22 | 22.23% |
| 2025-12-31 | 28.01 | 29.20 | 27.83 | 29.06 | +3.64% | 0.95 | 7.15% |
| 2025-12-30 | 28.60 | 28.72 | 28.03 | 28.04 | -1.58% | 0.62 | 4.69% |
| 2025-12-29 | 29.00 | 29.19 | 28.49 | 28.49 | -2.03% | 0.57 | 4.30% |
| 2025-12-26 | 29.70 | 29.70 | 28.84 | 29.08 | -1.86% | 0.82 | 6.07% |
| 2025-12-25 | 29.42 | 29.69 | 29.33 | 29.63 | +0.27% | 0.59 | 4.32% |
| 2025-12-24 | 29.29 | 29.86 | 29.07 | 29.55 | +0.85% | 0.64 | 4.68% |
| 2025-12-23 | 29.27 | 29.64 | 29.01 | 29.30 | +0.03% | 0.56 | 4.14% |
| 2025-12-22 | 29.27 | 29.80 | 29.08 | 29.29 | -0.03% | 0.74 | 5.43% |
| 2025-12-19 | 28.81 | 30.10 | 28.81 | 29.30 | +1.31% | 1.12 | 8.14% |