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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.30 | 6.45 | 6.26 | 6.41 | +0.94% | 8.99 | 13.04% |
| 2025-05-23 | 6.50 | 6.56 | 6.34 | 6.35 | -2.01% | 9.35 | 13.47% |
| 2025-05-22 | 6.87 | 6.94 | 6.46 | 6.48 | -5.81% | 15.71 | 21.92% |
| 2025-05-21 | 6.71 | 7.12 | 6.65 | 6.88 | +4.88% | 33.11 | 44.13% |
| 2025-05-20 | 5.94 | 6.56 | 5.94 | 6.56 | +10.07% | 16.32 | 23.41% |
| 2025-05-19 | 5.90 | 6.05 | 5.84 | 5.96 | -0.17% | 6.93 | 10.83% |
| 2025-05-16 | 6.06 | 6.09 | 5.89 | 5.97 | -3.08% | 9.06 | 14.05% |
| 2025-05-15 | 5.96 | 6.30 | 5.87 | 6.16 | +2.33% | 13.81 | 20.97% |
| 2025-05-14 | 5.95 | 6.05 | 5.78 | 6.02 | +1.69% | 9.49 | 14.81% |
| 2025-05-13 | 6.00 | 6.05 | 5.91 | 5.92 | -2.47% | 7.51 | 11.66% |
| 2025-05-12 | 6.00 | 6.14 | 5.85 | 6.07 | +0.17% | 10.48 | 16.25% |
| 2025-05-09 | 6.31 | 6.34 | 6.06 | 6.06 | -5.16% | 12.17 | 18.40% |
| 2025-05-08 | 6.33 | 6.63 | 6.21 | 6.39 | +0.95% | 13.28 | 19.08% |
| 2025-05-07 | 6.50 | 6.57 | 6.18 | 6.33 | -2.01% | 14.91 | 21.74% |
| 2025-05-06 | 6.13 | 6.49 | 6.13 | 6.46 | +5.73% | 16.52 | 23.96% |