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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.53 | 10.84 | 10.53 | 10.57 | -9.69% | 8.51 | 41.32% |
| 2025-06-24 | 11.70 | 12.44 | 11.70 | 11.70 | -10.02% | 6.42 | 27.93% |
| 2025-06-23 | 12.56 | 13.15 | 12.35 | 13.01 | +7.75% | 10.64 | 42.85% |
| 2025-06-20 | 12.74 | 13.42 | 12.07 | 12.07 | -10.01% | 9.16 | 37.41% |
| 2025-06-19 | 12.94 | 14.62 | 12.30 | 13.41 | +0.37% | 14.59 | 55.83% |
| 2025-06-18 | 12.52 | 13.36 | 12.52 | 13.36 | +9.99% | 12.37 | 48.74% |
| 2025-06-17 | 10.70 | 12.15 | 10.48 | 12.15 | +10.00% | 12.13 | 55.26% |
| 2025-06-16 | 11.05 | 11.05 | 11.05 | 11.05 | +10.01% | 0.72 | 3.36% |
| 2025-06-13 | 10.04 | 10.04 | 9.73 | 10.04 | +10.03% | 3.78 | 19.33% |
| 2025-06-12 | 9.45 | 9.81 | 9.13 | 9.13 | 0.00% | 2.21 | 12.10% |
| 2025-06-11 | 9.18 | 9.21 | 9.08 | 9.13 | -0.22% | 0.55 | 3.11% |
| 2025-06-10 | 9.27 | 9.31 | 8.99 | 9.15 | -1.08% | 0.79 | 4.44% |
| 2025-06-09 | 9.24 | 9.28 | 9.15 | 9.24 | 0.00% | 0.71 | 3.96% |
| 2025-06-06 | 9.11 | 9.26 | 9.06 | 9.24 | +1.98% | 0.68 | 3.82% |
| 2025-06-05 | 9.18 | 9.23 | 9.01 | 9.07 | -1.19% | 0.53 | 2.97% |
| 2025-06-04 | 9.04 | 9.19 | 8.98 | 9.18 | +1.54% | 0.67 | 3.76% |
| 2025-06-03 | 8.89 | 9.07 | 8.89 | 9.04 | +1.57% | 0.61 | 3.45% |
| 2025-05-30 | 8.96 | 9.11 | 8.81 | 8.90 | -1.11% | 0.54 | 3.11% |
| 2025-05-29 | 8.79 | 9.03 | 8.77 | 9.00 | +2.15% | 0.79 | 4.55% |
| 2025-05-28 | 8.88 | 8.90 | 8.76 | 8.81 | -0.67% | 0.53 | 3.07% |