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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.08 | 6.11 | 6.05 | 6.05 | -0.17% | 0.92 | 1.41% |
| 2026-02-12 | 6.09 | 6.11 | 6.06 | 6.06 | -0.49% | 1.17 | 1.78% |
| 2026-02-11 | 6.11 | 6.12 | 6.09 | 6.09 | -0.49% | 0.91 | 1.38% |
| 2026-02-10 | 6.14 | 6.15 | 6.11 | 6.12 | -0.49% | 1.09 | 1.65% |
| 2026-02-09 | 6.14 | 6.16 | 6.12 | 6.15 | -0.16% | 1.43 | 2.16% |
| 2026-02-06 | 6.21 | 6.23 | 6.12 | 6.16 | -0.16% | 1.67 | 2.51% |
| 2026-02-05 | 6.15 | 6.23 | 6.13 | 6.17 | +0.16% | 1.92 | 2.88% |
| 2026-02-04 | 6.12 | 6.17 | 6.11 | 6.16 | +0.65% | 1.37 | 2.06% |
| 2026-02-03 | 6.09 | 6.14 | 6.08 | 6.12 | +0.66% | 1.15 | 1.75% |
| 2026-02-02 | 6.09 | 6.14 | 6.07 | 6.08 | -0.49% | 1.24 | 1.89% |
| 2026-01-30 | 6.17 | 6.19 | 6.11 | 6.11 | -1.29% | 1.53 | 2.32% |
| 2026-01-29 | 6.14 | 6.19 | 6.10 | 6.19 | +0.49% | 1.64 | 2.47% |
| 2026-01-28 | 6.11 | 6.19 | 6.11 | 6.16 | +0.16% | 1.23 | 1.86% |
| 2026-01-27 | 6.16 | 6.19 | 6.09 | 6.15 | -0.49% | 1.65 | 2.50% |
| 2026-01-26 | 6.24 | 6.26 | 6.16 | 6.18 | -0.96% | 2.09 | 3.13% |
| 2026-01-23 | 6.24 | 6.24 | 6.20 | 6.24 | +0.32% | 1.78 | 2.65% |
| 2026-01-22 | 6.21 | 6.22 | 6.18 | 6.22 | 0.00% | 1.82 | 2.71% |
| 2026-01-21 | 6.28 | 6.32 | 6.20 | 6.22 | -1.89% | 3.28 | 4.88% |
| 2026-01-20 | 6.33 | 6.41 | 6.29 | 6.34 | -2.46% | 4.32 | 6.29% |
| 2026-01-19 | 6.30 | 6.54 | 6.23 | 6.50 | +2.69% | 6.07 | 8.88% |