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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.00 | 30.30 | 27.99 | 29.98 | +7.73% | 2.88 | 21.08% |
| 2025-11-19 | 28.07 | 28.40 | 27.60 | 27.83 | -2.04% | 0.94 | 7.25% |
| 2025-11-18 | 29.10 | 29.19 | 28.35 | 28.41 | -2.47% | 1.07 | 8.02% |
| 2025-11-17 | 29.57 | 29.70 | 28.90 | 29.13 | -1.92% | 1.32 | 9.75% |
| 2025-11-14 | 29.90 | 30.28 | 29.47 | 29.70 | -0.90% | 1.62 | 11.66% |
| 2025-11-13 | 30.37 | 30.45 | 29.80 | 29.97 | -1.58% | 1.65 | 11.81% |
| 2025-11-12 | 30.15 | 31.13 | 29.79 | 30.45 | +1.03% | 2.21 | 15.60% |
| 2025-11-11 | 31.45 | 31.45 | 30.05 | 30.14 | -3.64% | 1.95 | 13.70% |
| 2025-11-10 | 31.07 | 31.49 | 30.80 | 31.28 | +0.48% | 1.48 | 10.27% |
| 2025-11-07 | 32.13 | 32.35 | 30.84 | 31.13 | -3.11% | 2.38 | 16.30% |
| 2025-11-06 | 33.00 | 33.44 | 32.07 | 32.13 | -5.14% | 3.44 | 22.78% |
| 2025-11-05 | 31.04 | 36.85 | 31.02 | 33.87 | +6.95% | 5.77 | 36.21% |
| 2025-11-04 | 33.33 | 33.88 | 31.34 | 31.67 | -6.44% | 3.87 | 25.85% |
| 2025-11-03 | 32.55 | 34.69 | 32.20 | 33.85 | -0.88% | 4.41 | 28.53% |
| 2025-10-31 | 34.35 | 37.40 | 33.21 | 34.15 | -1.92% | 6.92 | 42.39% |
| 2025-10-30 | 31.50 | 35.92 | 31.09 | 34.82 | +9.29% | 7.32 | 47.32% |
| 2025-10-29 | 29.89 | 33.38 | 29.79 | 31.86 | +2.74% | 7.29 | 49.99% |
| 2025-10-28 | 48.90 | 48.91 | 30.30 | 31.01 | +74.41% | 11.07 | 73.25% |