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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.23 | 10.25 | 10.05 | 10.06 | -1.66% | 1.28 | 6.50% |
| 2025-07-22 | 10.24 | 10.27 | 10.14 | 10.23 | -0.29% | 1.26 | 6.39% |
| 2025-07-21 | 10.23 | 10.30 | 10.16 | 10.26 | +0.29% | 1.33 | 6.71% |
| 2025-07-18 | 10.21 | 10.33 | 10.16 | 10.23 | +0.39% | 1.43 | 7.22% |
| 2025-07-17 | 10.16 | 10.23 | 10.12 | 10.19 | +0.20% | 1.07 | 5.41% |
| 2025-07-16 | 10.20 | 10.20 | 10.08 | 10.17 | +0.30% | 1.20 | 6.10% |
| 2025-07-15 | 10.27 | 10.33 | 10.08 | 10.14 | -2.50% | 2.04 | 10.36% |
| 2025-07-14 | 10.41 | 10.54 | 10.36 | 10.40 | -0.19% | 1.83 | 9.03% |
| 2025-07-11 | 10.52 | 10.55 | 10.23 | 10.42 | -1.70% | 2.94 | 14.64% |
| 2025-07-10 | 10.42 | 10.85 | 10.42 | 10.60 | +0.66% | 4.27 | 20.67% |
| 2025-07-09 | 10.52 | 10.68 | 10.46 | 10.53 | -1.96% | 3.94 | 19.22% |
| 2025-07-08 | 10.32 | 10.88 | 10.22 | 10.74 | +4.58% | 5.62 | 27.38% |
| 2025-07-07 | 10.05 | 10.35 | 9.95 | 10.27 | -0.29% | 1.86 | 9.38% |
| 2025-07-04 | 10.43 | 10.43 | 10.28 | 10.30 | -1.15% | 1.93 | 9.58% |
| 2025-07-03 | 10.51 | 10.55 | 10.35 | 10.42 | 0.00% | 2.14 | 10.55% |
| 2025-07-02 | 10.51 | 10.58 | 10.35 | 10.42 | -0.85% | 3.03 | 14.82% |
| 2025-07-01 | 10.59 | 10.64 | 10.36 | 10.51 | -0.75% | 3.09 | 15.21% |
| 2025-06-30 | 10.30 | 10.70 | 10.20 | 10.59 | +2.11% | 4.35 | 21.29% |
| 2025-06-27 | 10.52 | 10.60 | 10.34 | 10.37 | -5.79% | 4.80 | 23.60% |
| 2025-06-26 | 10.37 | 11.43 | 10.37 | 11.01 | +4.14% | 8.19 | 39.13% |