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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.44 | 6.54 | 6.40 | 6.41 | -1.08% | 3.02 | 4.33% |
| 2025-10-21 | 6.36 | 6.50 | 6.31 | 6.48 | +1.57% | 3.91 | 5.63% |
| 2025-10-20 | 6.35 | 6.40 | 6.25 | 6.38 | +0.79% | 2.92 | 4.29% |
| 2025-10-17 | 6.32 | 6.46 | 6.31 | 6.33 | +0.32% | 3.13 | 4.54% |
| 2025-10-16 | 6.44 | 6.48 | 6.31 | 6.31 | -2.77% | 3.07 | 4.46% |
| 2025-10-15 | 6.40 | 6.55 | 6.33 | 6.49 | +1.25% | 4.30 | 6.17% |
| 2025-10-14 | 6.37 | 6.45 | 6.34 | 6.41 | -0.77% | 3.57 | 5.17% |
| 2025-10-13 | 6.20 | 6.47 | 6.16 | 6.46 | +1.73% | 4.31 | 6.23% |
| 2025-10-10 | 6.23 | 6.40 | 6.20 | 6.35 | +1.76% | 4.20 | 6.13% |
| 2025-10-09 | 6.17 | 6.24 | 6.07 | 6.24 | +1.13% | 2.71 | 4.08% |
| 2025-09-30 | 6.18 | 6.21 | 6.17 | 6.17 | -0.32% | 1.75 | 2.62% |
| 2025-09-29 | 6.17 | 6.20 | 6.07 | 6.19 | +0.32% | 2.28 | 3.43% |
| 2025-09-26 | 6.21 | 6.25 | 6.17 | 6.17 | -0.48% | 2.04 | 3.04% |
| 2025-09-25 | 6.28 | 6.30 | 6.20 | 6.20 | -1.27% | 2.29 | 3.40% |
| 2025-09-24 | 6.24 | 6.29 | 6.20 | 6.28 | +0.64% | 2.01 | 2.97% |
| 2025-09-23 | 6.34 | 6.37 | 6.13 | 6.24 | -2.35% | 3.58 | 5.33% |
| 2025-09-22 | 6.49 | 6.49 | 6.33 | 6.39 | -1.69% | 3.11 | 4.51% |
| 2025-09-19 | 6.62 | 6.65 | 6.48 | 6.50 | -2.26% | 3.47 | 4.91% |
| 2025-09-18 | 6.74 | 6.79 | 6.62 | 6.65 | -1.77% | 4.01 | 5.54% |
| 2025-09-17 | 6.87 | 6.95 | 6.76 | 6.77 | -1.74% | 4.32 | 5.85% |