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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.14 | 6.18 | 6.09 | 6.18 | +0.49% | 4.27 | 6.44% |
| 2025-07-21 | 6.08 | 6.16 | 6.05 | 6.15 | +0.49% | 3.92 | 5.93% |
| 2025-07-18 | 6.19 | 6.20 | 6.07 | 6.12 | -2.08% | 6.91 | 10.46% |
| 2025-07-17 | 6.20 | 6.32 | 6.20 | 6.25 | +0.97% | 4.98 | 7.38% |
| 2025-07-16 | 6.18 | 6.23 | 6.14 | 6.19 | +0.16% | 3.60 | 5.39% |
| 2025-07-15 | 6.23 | 6.26 | 6.13 | 6.18 | -1.59% | 4.89 | 7.32% |
| 2025-07-14 | 6.27 | 6.34 | 6.26 | 6.28 | -0.79% | 3.79 | 5.58% |
| 2025-07-11 | 6.30 | 6.37 | 6.24 | 6.33 | +0.48% | 5.12 | 7.52% |
| 2025-07-10 | 6.32 | 6.38 | 6.26 | 6.30 | -1.25% | 6.05 | 8.90% |
| 2025-07-09 | 6.47 | 6.65 | 6.36 | 6.38 | -0.31% | 7.95 | 11.39% |
| 2025-07-08 | 6.38 | 6.45 | 6.34 | 6.40 | 0.00% | 6.39 | 9.26% |
| 2025-07-07 | 6.34 | 6.49 | 6.29 | 6.40 | -1.23% | 7.86 | 11.36% |
| 2025-07-04 | 6.60 | 6.85 | 6.44 | 6.48 | -2.99% | 13.61 | 19.09% |
| 2025-07-03 | 6.60 | 6.76 | 6.43 | 6.68 | +1.21% | 11.90 | 16.78% |
| 2025-07-02 | 6.42 | 6.73 | 6.39 | 6.60 | +2.01% | 14.31 | 20.18% |
| 2025-07-01 | 6.35 | 6.48 | 6.28 | 6.47 | +1.41% | 8.73 | 12.71% |
| 2025-06-30 | 6.30 | 6.44 | 6.29 | 6.38 | -0.78% | 7.65 | 11.15% |
| 2025-06-27 | 6.40 | 6.58 | 6.28 | 6.43 | +1.74% | 13.05 | 18.88% |
| 2025-06-26 | 6.14 | 6.49 | 6.09 | 6.32 | +3.10% | 14.64 | 21.46% |
| 2025-06-25 | 6.12 | 6.19 | 6.05 | 6.13 | +0.66% | 5.70 | 8.66% |