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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.13 | 29.24 | 28.88 | 28.92 | -0.89% | 0.52 | 3.87% |
| 2025-12-17 | 28.88 | 29.28 | 28.61 | 29.18 | +0.97% | 0.60 | 4.48% |
| 2025-12-16 | 29.68 | 29.68 | 28.76 | 28.90 | -2.63% | 0.91 | 6.72% |
| 2025-12-15 | 29.60 | 30.30 | 29.52 | 29.68 | -1.33% | 0.94 | 6.77% |
| 2025-12-12 | 32.00 | 32.03 | 29.92 | 30.08 | -6.09% | 2.40 | 16.93% |
| 2025-12-11 | 31.55 | 33.43 | 30.21 | 32.03 | +1.26% | 2.71 | 18.32% |
| 2025-12-10 | 31.90 | 32.17 | 31.11 | 31.63 | -1.09% | 1.26 | 8.57% |
| 2025-12-09 | 32.32 | 33.94 | 31.64 | 31.98 | +0.76% | 2.39 | 15.73% |
| 2025-12-08 | 31.50 | 32.02 | 31.00 | 31.74 | -1.09% | 1.52 | 10.37% |
| 2025-12-05 | 32.01 | 32.50 | 31.28 | 32.09 | -0.59% | 1.25 | 8.46% |
| 2025-12-04 | 32.30 | 32.79 | 31.80 | 32.28 | -0.46% | 1.41 | 9.36% |
| 2025-12-03 | 33.50 | 33.50 | 31.68 | 32.43 | -2.47% | 1.85 | 12.41% |
| 2025-12-02 | 34.80 | 34.83 | 33.00 | 33.25 | -3.60% | 2.22 | 14.15% |
| 2025-12-01 | 34.85 | 36.84 | 33.33 | 34.49 | -1.12% | 3.30 | 20.54% |
| 2025-11-28 | 33.00 | 36.30 | 32.50 | 34.88 | +5.47% | 3.99 | 24.82% |
| 2025-11-27 | 32.60 | 34.56 | 31.70 | 33.07 | +2.57% | 4.26 | 27.71% |
| 2025-11-26 | 29.41 | 33.49 | 29.41 | 32.24 | +9.07% | 4.66 | 31.05% |
| 2025-11-25 | 28.09 | 30.50 | 28.03 | 29.56 | +5.23% | 1.68 | 12.30% |
| 2025-11-24 | 28.65 | 28.66 | 27.53 | 28.09 | -1.71% | 1.03 | 7.89% |
| 2025-11-21 | 29.23 | 29.88 | 28.34 | 28.58 | -4.67% | 1.47 | 10.95% |