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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.04 | 5.05 | 4.95 | 4.96 | -1.59% | 1.12 | 2.09% |
| 2026-04-20 | 5.02 | 5.06 | 5.00 | 5.04 | 0.00% | 0.67 | 1.23% |
| 2026-04-17 | 5.06 | 5.06 | 5.00 | 5.04 | -0.40% | 0.76 | 1.40% |
| 2026-04-16 | 5.02 | 5.08 | 4.99 | 5.06 | +0.60% | 0.81 | 1.49% |
| 2026-04-15 | 5.08 | 5.09 | 5.02 | 5.03 | -0.98% | 0.65 | 1.20% |
| 2026-04-14 | 5.08 | 5.12 | 5.03 | 5.08 | -0.20% | 0.84 | 1.53% |
| 2026-04-13 | 5.10 | 5.10 | 5.04 | 5.09 | -0.59% | 0.91 | 1.67% |
| 2026-04-10 | 5.10 | 5.19 | 5.04 | 5.12 | +1.59% | 1.43 | 2.58% |
| 2026-04-09 | 5.05 | 5.10 | 4.99 | 5.04 | -1.18% | 0.92 | 1.68% |
| 2026-04-08 | 4.99 | 5.11 | 4.99 | 5.10 | +3.03% | 1.26 | 2.30% |
| 2026-04-07 | 4.89 | 4.96 | 4.82 | 4.95 | +1.23% | 0.87 | 1.64% |
| 2026-04-03 | 5.06 | 5.07 | 4.88 | 4.89 | -3.17% | 1.04 | 1.96% |
| 2026-04-02 | 5.12 | 5.15 | 5.03 | 5.05 | -1.75% | 1.00 | 1.81% |
| 2026-04-01 | 5.16 | 5.19 | 5.11 | 5.14 | +0.59% | 0.76 | 1.37% |
| 2026-03-31 | 5.15 | 5.26 | 5.11 | 5.11 | -0.78% | 1.13 | 2.03% |
| 2026-03-30 | 5.16 | 5.20 | 5.10 | 5.15 | -1.15% | 0.92 | 1.65% |
| 2026-03-27 | 5.08 | 5.22 | 5.03 | 5.21 | +0.77% | 1.13 | 2.04% |
| 2026-03-26 | 5.29 | 5.30 | 5.16 | 5.17 | -2.64% | 1.54 | 2.73% |
| 2026-03-25 | 5.26 | 5.34 | 5.24 | 5.31 | +0.38% | 1.72 | 3.01% |
| 2026-03-24 | 5.38 | 5.38 | 5.19 | 5.29 | +1.34% | 1.59 | 2.80% |