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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.66 | 10.66 | 10.55 | 10.65 | -0.19% | 1.34 | 6.53% |
| 2025-08-19 | 10.49 | 10.76 | 10.44 | 10.67 | +1.33% | 2.22 | 10.78% |
| 2025-08-18 | 10.62 | 10.62 | 10.44 | 10.53 | -1.22% | 2.29 | 11.24% |
| 2025-08-15 | 10.56 | 10.66 | 10.48 | 10.66 | +2.60% | 1.77 | 8.62% |
| 2025-08-14 | 10.72 | 10.72 | 10.38 | 10.39 | -2.35% | 1.70 | 8.37% |
| 2025-08-13 | 10.83 | 10.86 | 10.61 | 10.64 | -1.75% | 2.15 | 10.35% |
| 2025-08-12 | 10.90 | 10.95 | 10.71 | 10.83 | -0.64% | 2.37 | 11.31% |
| 2025-08-11 | 10.75 | 10.94 | 10.59 | 10.90 | +2.64% | 3.87 | 18.48% |
| 2025-08-08 | 10.39 | 10.68 | 10.37 | 10.62 | +2.21% | 2.78 | 13.61% |
| 2025-08-07 | 10.30 | 10.43 | 10.26 | 10.39 | +1.07% | 1.57 | 7.83% |
| 2025-08-06 | 10.27 | 10.35 | 10.20 | 10.28 | +0.10% | 1.09 | 5.46% |
| 2025-08-05 | 10.18 | 10.28 | 10.15 | 10.27 | +0.79% | 1.24 | 6.26% |
| 2025-08-04 | 9.98 | 10.21 | 9.78 | 10.19 | +1.09% | 1.35 | 6.92% |
| 2025-08-01 | 10.01 | 10.15 | 9.90 | 10.08 | -0.49% | 1.38 | 7.09% |
| 2025-07-31 | 10.42 | 10.47 | 10.10 | 10.13 | -3.98% | 2.82 | 14.25% |
| 2025-07-30 | 10.41 | 10.80 | 10.33 | 10.55 | +2.53% | 4.65 | 22.84% |
| 2025-07-29 | 10.35 | 10.37 | 10.15 | 10.29 | -0.29% | 1.23 | 6.21% |
| 2025-07-28 | 10.26 | 10.35 | 10.20 | 10.32 | +0.68% | 1.08 | 5.43% |
| 2025-07-25 | 10.27 | 10.37 | 10.21 | 10.25 | -0.10% | 1.40 | 7.03% |
| 2025-07-24 | 10.07 | 10.26 | 10.05 | 10.26 | +1.99% | 1.31 | 6.64% |