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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.72 | 6.90 | 6.70 | 6.89 | +2.68% | 4.48 | 6.11% |
| 2025-09-15 | 6.75 | 6.79 | 6.70 | 6.71 | -1.32% | 3.21 | 4.42% |
| 2025-09-12 | 6.87 | 6.90 | 6.79 | 6.80 | -1.59% | 4.35 | 5.90% |
| 2025-09-11 | 6.80 | 6.91 | 6.70 | 6.91 | +0.73% | 5.94 | 8.08% |
| 2025-09-10 | 6.78 | 6.92 | 6.71 | 6.86 | +0.29% | 3.88 | 5.25% |
| 2025-09-09 | 6.81 | 6.99 | 6.80 | 6.84 | +0.59% | 4.08 | 5.51% |
| 2025-09-08 | 6.75 | 6.88 | 6.72 | 6.80 | -0.15% | 3.94 | 5.36% |
| 2025-09-05 | 6.88 | 6.88 | 6.63 | 6.81 | -1.45% | 5.76 | 7.93% |
| 2025-09-04 | 6.67 | 7.07 | 6.61 | 6.91 | +3.44% | 8.21 | 11.10% |
| 2025-09-03 | 6.99 | 7.01 | 6.66 | 6.68 | -4.02% | 5.47 | 7.43% |
| 2025-09-02 | 7.05 | 7.12 | 6.91 | 6.96 | -1.97% | 5.87 | 7.77% |
| 2025-09-01 | 7.09 | 7.16 | 7.02 | 7.10 | -1.11% | 6.23 | 8.14% |
| 2025-08-29 | 7.20 | 7.38 | 7.17 | 7.18 | +0.28% | 8.33 | 10.62% |
| 2025-08-28 | 7.16 | 7.22 | 6.87 | 7.16 | -0.28% | 8.77 | 11.46% |
| 2025-08-27 | 7.25 | 7.39 | 7.18 | 7.18 | -1.51% | 9.54 | 12.19% |
| 2025-08-26 | 7.31 | 7.37 | 7.24 | 7.29 | -1.49% | 8.14 | 10.33% |
| 2025-08-25 | 7.21 | 7.45 | 7.18 | 7.40 | +1.79% | 13.30 | 16.81% |
| 2025-08-22 | 7.29 | 7.38 | 7.18 | 7.27 | -0.95% | 9.10 | 11.63% |
| 2025-08-21 | 7.55 | 7.59 | 7.26 | 7.34 | -2.00% | 14.15 | 17.63% |
| 2025-08-20 | 7.42 | 7.82 | 7.25 | 7.49 | +0.67% | 20.66 | 25.44% |