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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.04 | 6.14 | 6.01 | 6.09 | +0.99% | 5.17 | 7.88% |
| 2025-06-23 | 5.88 | 6.05 | 5.82 | 6.03 | +1.34% | 4.37 | 6.79% |
| 2025-06-20 | 6.03 | 6.10 | 5.88 | 5.95 | -1.82% | 5.91 | 9.16% |
| 2025-06-19 | 6.10 | 6.22 | 6.02 | 6.06 | -1.94% | 8.13 | 12.34% |
| 2025-06-18 | 6.29 | 6.44 | 6.16 | 6.18 | -5.36% | 13.71 | 20.35% |
| 2025-06-17 | 6.35 | 6.80 | 6.25 | 6.53 | +5.66% | 23.86 | 33.69% |
| 2025-06-16 | 6.02 | 6.25 | 5.98 | 6.18 | +1.64% | 6.54 | 9.81% |
| 2025-06-13 | 6.19 | 6.22 | 6.03 | 6.08 | -2.56% | 6.07 | 9.23% |
| 2025-06-12 | 6.21 | 6.30 | 6.12 | 6.24 | +0.32% | 6.78 | 10.15% |
| 2025-06-11 | 6.25 | 6.37 | 6.15 | 6.22 | -2.81% | 8.98 | 13.32% |
| 2025-06-10 | 6.14 | 6.66 | 6.10 | 6.40 | +4.23% | 16.31 | 23.67% |
| 2025-06-09 | 6.07 | 6.14 | 6.03 | 6.14 | +0.99% | 4.71 | 7.13% |
| 2025-06-06 | 6.18 | 6.20 | 6.05 | 6.08 | -1.78% | 5.57 | 8.46% |
| 2025-06-05 | 6.31 | 6.34 | 6.18 | 6.19 | -2.83% | 7.49 | 11.14% |
| 2025-06-04 | 6.25 | 6.38 | 6.22 | 6.37 | +0.95% | 7.73 | 11.36% |
| 2025-06-03 | 6.15 | 6.40 | 6.15 | 6.31 | +1.77% | 7.64 | 11.30% |
| 2025-05-30 | 6.46 | 6.56 | 6.14 | 6.20 | -5.20% | 10.00 | 14.73% |
| 2025-05-29 | 6.55 | 6.66 | 6.38 | 6.54 | -1.65% | 11.50 | 16.31% |
| 2025-05-28 | 6.48 | 6.91 | 6.42 | 6.65 | +0.30% | 15.81 | 22.12% |
| 2025-05-27 | 6.35 | 6.77 | 6.35 | 6.63 | +3.43% | 17.21 | 24.22% |