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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.19 | 7.52 | 7.18 | 7.44 | +3.91% | 18.40 | 23.19% |
| 2025-08-18 | 7.09 | 7.20 | 7.07 | 7.16 | +0.99% | 9.24 | 11.95% |
| 2025-08-15 | 7.00 | 7.10 | 6.91 | 7.09 | +0.42% | 8.17 | 10.75% |
| 2025-08-14 | 7.25 | 7.29 | 7.05 | 7.06 | -2.22% | 12.79 | 16.51% |
| 2025-08-13 | 7.22 | 7.27 | 7.09 | 7.22 | +0.70% | 11.57 | 14.94% |
| 2025-08-12 | 7.23 | 7.28 | 7.12 | 7.17 | -1.38% | 9.59 | 12.38% |
| 2025-08-11 | 7.30 | 7.35 | 7.21 | 7.27 | -1.36% | 11.82 | 15.06% |
| 2025-08-08 | 7.50 | 7.54 | 7.29 | 7.37 | -4.41% | 18.51 | 23.24% |
| 2025-08-07 | 7.15 | 7.94 | 7.13 | 7.71 | +5.47% | 28.13 | 34.48% |
| 2025-08-06 | 7.24 | 7.50 | 7.11 | 7.31 | +3.25% | 21.92 | 27.78% |
| 2025-08-05 | 7.23 | 7.30 | 7.04 | 7.08 | -4.19% | 18.41 | 23.92% |
| 2025-08-04 | 7.61 | 7.69 | 7.06 | 7.39 | -5.38% | 25.90 | 32.69% |
| 2025-08-01 | 7.37 | 8.30 | 7.33 | 7.81 | +2.09% | 32.66 | 38.47% |
| 2025-07-31 | 7.49 | 8.07 | 7.25 | 7.65 | +3.52% | 38.51 | 46.20% |
| 2025-07-30 | 6.59 | 7.39 | 6.59 | 7.39 | +9.97% | 29.18 | 38.91% |
| 2025-07-29 | 7.14 | 7.14 | 6.70 | 6.72 | +3.54% | 34.09 | 45.11% |
| 2025-07-28 | 6.27 | 6.52 | 6.17 | 6.49 | +4.01% | 11.96 | 17.30% |
| 2025-07-25 | 6.35 | 6.45 | 6.21 | 6.24 | -4.00% | 8.91 | 13.18% |
| 2025-07-24 | 6.29 | 6.60 | 6.20 | 6.50 | +3.83% | 14.27 | 20.51% |
| 2025-07-23 | 6.18 | 6.31 | 6.15 | 6.26 | +1.29% | 6.58 | 9.76% |