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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.66 | 5.70 | 5.20 | 5.22 | -9.69% | 3.09 | 5.29% |
| 2026-03-20 | 5.75 | 5.94 | 5.65 | 5.78 | -1.87% | 3.49 | 5.59% |
| 2026-03-19 | 6.07 | 6.18 | 5.87 | 5.89 | +2.97% | 5.54 | 8.52% |
| 2026-03-18 | 5.72 | 5.72 | 5.66 | 5.72 | +0.70% | 0.80 | 1.30% |
| 2026-03-17 | 5.77 | 5.78 | 5.68 | 5.68 | -1.56% | 0.95 | 1.54% |
| 2026-03-16 | 5.68 | 5.78 | 5.68 | 5.77 | +0.87% | 0.99 | 1.60% |
| 2026-03-13 | 5.68 | 5.73 | 5.65 | 5.72 | +0.35% | 1.15 | 1.87% |
| 2026-03-12 | 5.83 | 5.84 | 5.68 | 5.70 | -2.23% | 2.03 | 3.28% |
| 2026-03-11 | 5.87 | 5.89 | 5.82 | 5.83 | -1.02% | 1.51 | 2.40% |
| 2026-03-10 | 5.87 | 5.91 | 5.86 | 5.89 | +0.51% | 1.53 | 2.40% |
| 2026-03-09 | 5.97 | 6.04 | 5.82 | 5.86 | -3.78% | 3.40 | 5.34% |
| 2026-03-06 | 5.91 | 6.11 | 5.85 | 6.09 | +2.18% | 3.46 | 5.32% |
| 2026-03-05 | 6.07 | 6.11 | 5.93 | 5.96 | -1.65% | 3.99 | 6.17% |
| 2026-03-04 | 6.22 | 6.33 | 5.92 | 6.06 | -3.81% | 5.69 | 8.61% |
| 2026-03-03 | 6.25 | 6.42 | 6.18 | 6.30 | +0.32% | 6.34 | 9.30% |
| 2026-03-02 | 6.17 | 6.35 | 6.17 | 6.28 | +0.80% | 4.47 | 6.59% |
| 2026-02-27 | 6.13 | 6.23 | 6.10 | 6.23 | +1.63% | 3.34 | 5.00% |
| 2026-02-26 | 6.18 | 6.20 | 6.12 | 6.13 | -0.65% | 1.48 | 2.23% |
| 2026-02-25 | 6.11 | 6.20 | 6.10 | 6.17 | +0.49% | 1.86 | 2.79% |
| 2026-02-24 | 6.07 | 6.14 | 6.05 | 6.14 | +1.49% | 1.47 | 2.24% |