贝肯能源 sz.002828
9.88
-6.35%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.29 | 10.42 | 9.76 | 9.88 | -6.35% | 1.79 | 8.95% |
| 2026-05-22 | 10.49 | 10.60 | 10.34 | 10.55 | +1.05% | 0.94 | 4.46% |
| 2026-05-21 | 11.00 | 11.01 | 10.36 | 10.44 | -6.45% | 1.50 | 6.99% |
| 2026-05-20 | 11.18 | 11.33 | 11.08 | 11.16 | -0.53% | 0.88 | 3.92% |
| 2026-05-19 | 11.33 | 11.36 | 11.04 | 11.22 | -2.18% | 1.32 | 5.87% |
| 2026-05-18 | 11.31 | 11.48 | 11.13 | 11.47 | +2.78% | 1.35 | 5.91% |
| 2026-05-15 | 11.22 | 11.32 | 11.03 | 11.16 | -0.53% | 1.13 | 5.06% |
| 2026-05-14 | 11.45 | 11.46 | 11.21 | 11.22 | -2.09% | 0.90 | 3.96% |
| 2026-05-13 | 11.52 | 11.59 | 11.37 | 11.46 | +0.26% | 0.82 | 3.54% |
| 2026-05-12 | 11.60 | 11.68 | 11.37 | 11.43 | -1.64% | 0.95 | 4.10% |
| 2026-05-11 | 11.78 | 11.84 | 11.56 | 11.62 | -0.43% | 1.15 | 4.90% |
| 2026-05-08 | 11.40 | 11.74 | 11.40 | 11.67 | +2.82% | 1.71 | 7.33% |
| 2026-05-07 | 11.24 | 11.38 | 11.11 | 11.35 | -0.26% | 1.98 | 8.75% |
| 2026-05-06 | 11.46 | 11.46 | 11.19 | 11.38 | -1.64% | 1.92 | 8.42% |
| 2026-04-30 | 11.51 | 11.73 | 11.38 | 11.57 | -4.38% | 2.70 | 11.64% |
| 2026-04-29 | 11.88 | 12.13 | 11.84 | 12.10 | +1.34% | 1.81 | 7.76% |
| 2026-04-28 | 11.77 | 12.00 | 11.69 | 11.94 | +1.44% | 1.75 | 7.59% |
| 2026-04-27 | 11.56 | 11.80 | 11.46 | 11.77 | +1.03% | 1.39 | 6.14% |
| 2026-04-24 | 11.72 | 11.86 | 11.45 | 11.65 | -2.18% | 2.08 | 9.24% |
| 2026-04-23 | 11.67 | 12.04 | 11.56 | 11.91 | +2.50% | 2.63 | 11.48% |