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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.27 | 6.33 | 6.21 | 6.33 | +1.44% | 4.04 | 5.95% |
| 2026-01-15 | 6.31 | 6.35 | 6.21 | 6.24 | -1.11% | 2.88 | 4.27% |
| 2026-01-14 | 6.16 | 6.35 | 6.14 | 6.31 | +2.44% | 6.47 | 9.57% |
| 2026-01-13 | 6.26 | 6.27 | 6.14 | 6.16 | -1.75% | 3.25 | 4.85% |
| 2026-01-12 | 6.18 | 6.27 | 6.16 | 6.27 | +1.29% | 4.02 | 5.98% |
| 2026-01-09 | 6.14 | 6.19 | 6.14 | 6.19 | +0.49% | 2.16 | 3.24% |
| 2026-01-08 | 6.13 | 6.19 | 6.12 | 6.16 | -0.32% | 1.71 | 2.57% |
| 2026-01-07 | 6.19 | 6.22 | 6.15 | 6.18 | -0.64% | 1.87 | 2.81% |
| 2026-01-06 | 6.12 | 6.27 | 6.12 | 6.22 | +1.30% | 2.99 | 4.48% |
| 2026-01-05 | 6.11 | 6.14 | 6.10 | 6.14 | +0.33% | 1.50 | 2.27% |
| 2025-12-31 | 6.10 | 6.12 | 6.08 | 6.12 | +0.49% | 1.16 | 1.77% |
| 2025-12-30 | 6.11 | 6.12 | 6.09 | 6.09 | -0.33% | 1.28 | 1.95% |
| 2025-12-29 | 6.16 | 6.17 | 6.11 | 6.11 | -0.97% | 1.71 | 2.58% |
| 2025-12-26 | 6.18 | 6.20 | 6.16 | 6.17 | -0.48% | 1.95 | 2.93% |
| 2025-12-25 | 6.18 | 6.21 | 6.15 | 6.20 | -0.16% | 2.28 | 3.41% |
| 2025-12-24 | 6.24 | 6.24 | 6.16 | 6.21 | -0.64% | 2.98 | 4.45% |
| 2025-12-23 | 6.56 | 6.57 | 6.23 | 6.25 | -1.88% | 5.58 | 8.15% |
| 2025-12-22 | 6.32 | 6.42 | 6.28 | 6.37 | -0.31% | 4.22 | 6.16% |
| 2025-12-19 | 6.15 | 6.39 | 6.10 | 6.39 | +3.23% | 6.98 | 10.27% |
| 2025-12-18 | 6.10 | 6.38 | 6.09 | 6.19 | +0.32% | 4.42 | 6.55% |