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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.41 | 6.47 | 6.31 | 6.33 | -1.86% | 2.33 | 3.40% |
| 2025-11-18 | 6.48 | 6.59 | 6.34 | 6.45 | -1.07% | 4.22 | 6.07% |
| 2025-11-17 | 6.47 | 6.52 | 6.41 | 6.52 | +0.31% | 2.83 | 4.06% |
| 2025-11-14 | 6.56 | 6.69 | 6.50 | 6.50 | -1.81% | 3.71 | 5.23% |
| 2025-11-13 | 6.62 | 6.65 | 6.50 | 6.62 | +0.30% | 4.63 | 6.54% |
| 2025-11-12 | 6.70 | 6.78 | 6.57 | 6.60 | -1.35% | 4.67 | 6.51% |
| 2025-11-11 | 6.59 | 6.76 | 6.52 | 6.69 | -0.15% | 8.06 | 11.28% |
| 2025-11-10 | 6.30 | 6.85 | 6.28 | 6.70 | +6.01% | 11.05 | 15.55% |
| 2025-11-07 | 6.37 | 6.46 | 6.31 | 6.32 | -0.94% | 2.64 | 3.84% |
| 2025-11-06 | 6.44 | 6.46 | 6.36 | 6.38 | -1.24% | 2.71 | 3.92% |
| 2025-11-05 | 6.38 | 6.54 | 6.37 | 6.46 | +0.78% | 3.79 | 5.42% |
| 2025-11-04 | 6.44 | 6.46 | 6.36 | 6.41 | -0.93% | 2.67 | 3.86% |
| 2025-11-03 | 6.32 | 6.50 | 6.30 | 6.47 | +2.05% | 5.00 | 7.19% |
| 2025-10-31 | 6.27 | 6.37 | 6.26 | 6.34 | +0.96% | 2.27 | 3.33% |
| 2025-10-30 | 6.39 | 6.42 | 6.27 | 6.28 | -2.64% | 3.05 | 4.45% |
| 2025-10-29 | 6.39 | 6.52 | 6.32 | 6.45 | +1.74% | 4.10 | 5.92% |
| 2025-10-28 | 6.30 | 6.36 | 6.27 | 6.34 | +0.63% | 1.94 | 2.85% |
| 2025-10-27 | 6.29 | 6.35 | 6.25 | 6.30 | -0.47% | 2.30 | 3.38% |
| 2025-10-24 | 6.32 | 6.43 | 6.28 | 6.33 | -0.63% | 2.91 | 4.24% |
| 2025-10-23 | 6.37 | 6.39 | 6.26 | 6.37 | -0.62% | 2.37 | 3.48% |