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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.20 | 6.36 | 6.07 | 6.17 | -2.22% | 4.98 | 7.46% |
| 2025-12-16 | 6.26 | 6.51 | 6.21 | 6.31 | -1.41% | 6.82 | 9.93% |
| 2025-12-15 | 6.20 | 6.60 | 6.20 | 6.40 | +5.26% | 8.59 | 12.41% |
| 2025-12-12 | 6.10 | 6.12 | 6.05 | 6.08 | +0.16% | 1.03 | 1.56% |
| 2025-12-11 | 6.15 | 6.16 | 6.06 | 6.07 | -2.10% | 2.10 | 3.19% |
| 2025-12-10 | 6.15 | 6.26 | 6.14 | 6.20 | +1.14% | 2.84 | 4.24% |
| 2025-12-09 | 6.11 | 6.19 | 6.09 | 6.13 | +0.16% | 1.68 | 2.53% |
| 2025-12-08 | 6.13 | 6.16 | 6.11 | 6.12 | -0.49% | 1.56 | 2.35% |
| 2025-12-05 | 6.10 | 6.15 | 6.06 | 6.15 | +0.33% | 1.26 | 1.91% |
| 2025-12-04 | 6.10 | 6.25 | 6.05 | 6.13 | +0.49% | 2.14 | 3.22% |
| 2025-12-03 | 6.15 | 6.17 | 6.09 | 6.10 | -0.97% | 1.27 | 1.92% |
| 2025-12-02 | 6.20 | 6.22 | 6.15 | 6.16 | -1.60% | 1.65 | 2.48% |
| 2025-12-01 | 6.19 | 6.30 | 6.18 | 6.26 | +0.64% | 2.72 | 4.04% |
| 2025-11-28 | 6.09 | 6.35 | 6.05 | 6.22 | +2.47% | 3.20 | 4.78% |
| 2025-11-27 | 6.14 | 6.14 | 6.06 | 6.07 | -0.65% | 1.27 | 1.93% |
| 2025-11-26 | 6.08 | 6.13 | 6.05 | 6.11 | +0.33% | 1.40 | 2.12% |
| 2025-11-25 | 6.03 | 6.10 | 6.01 | 6.09 | +0.99% | 1.41 | 2.15% |
| 2025-11-24 | 6.02 | 6.07 | 5.98 | 6.03 | +0.33% | 1.52 | 2.34% |
| 2025-11-21 | 6.12 | 6.21 | 6.00 | 6.01 | -2.75% | 2.33 | 3.55% |
| 2025-11-20 | 6.32 | 6.36 | 6.17 | 6.18 | -2.37% | 2.72 | 4.04% |