贝因美 sz.002570
4.82
+0.63%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.83 | 4.87 | 4.79 | 4.82 | +0.63% | 0.89 | 1.70% |
| 2026-05-21 | 4.85 | 4.89 | 4.77 | 4.79 | -1.24% | 1.37 | 2.63% |
| 2026-05-20 | 4.90 | 4.91 | 4.83 | 4.85 | -1.42% | 0.78 | 1.49% |
| 2026-05-19 | 4.91 | 4.98 | 4.85 | 4.92 | -0.20% | 0.93 | 1.76% |
| 2026-05-18 | 5.02 | 5.03 | 4.86 | 4.93 | -2.57% | 1.30 | 2.45% |
| 2026-05-15 | 5.11 | 5.13 | 5.01 | 5.06 | -0.98% | 1.15 | 2.10% |
| 2026-05-14 | 5.19 | 5.23 | 5.11 | 5.11 | -1.54% | 1.27 | 2.28% |
| 2026-05-13 | 5.14 | 5.26 | 5.13 | 5.19 | +1.17% | 1.78 | 3.17% |
| 2026-05-12 | 5.17 | 5.25 | 5.11 | 5.13 | -0.77% | 1.56 | 2.80% |
| 2026-05-11 | 5.06 | 5.26 | 5.04 | 5.17 | +2.58% | 2.59 | 4.67% |
| 2026-05-08 | 4.98 | 5.06 | 4.96 | 5.04 | +1.00% | 1.32 | 2.44% |
| 2026-05-07 | 5.02 | 5.05 | 4.96 | 4.99 | -0.40% | 1.04 | 1.93% |
| 2026-05-06 | 5.04 | 5.04 | 4.97 | 5.01 | -0.40% | 0.98 | 1.82% |
| 2026-04-30 | 4.94 | 5.03 | 4.93 | 5.03 | +1.62% | 1.17 | 2.17% |
| 2026-04-29 | 4.84 | 5.02 | 4.82 | 4.95 | +2.27% | 1.20 | 2.25% |
| 2026-04-28 | 4.90 | 4.91 | 4.82 | 4.84 | -1.43% | 0.73 | 1.40% |
| 2026-04-27 | 4.87 | 4.91 | 4.74 | 4.91 | +0.82% | 1.12 | 2.14% |
| 2026-04-24 | 4.91 | 4.92 | 4.83 | 4.87 | -1.22% | 0.80 | 1.53% |
| 2026-04-23 | 4.93 | 5.01 | 4.88 | 4.93 | -0.40% | 1.07 | 2.00% |
| 2026-04-22 | 4.94 | 5.02 | 4.90 | 4.95 | -0.20% | 1.08 | 2.03% |