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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.83 | 8.91 | 8.70 | 8.87 | +0.45% | 0.65 | 3.82% |
| 2025-05-26 | 8.86 | 9.00 | 8.67 | 8.83 | +0.23% | 0.75 | 4.37% |
| 2025-05-23 | 9.05 | 9.59 | 8.81 | 8.81 | -2.64% | 1.71 | 9.61% |
| 2025-05-22 | 8.86 | 9.06 | 8.83 | 9.05 | +0.89% | 0.98 | 5.60% |
| 2025-05-21 | 9.03 | 9.06 | 8.85 | 8.97 | +0.11% | 0.79 | 4.55% |
| 2025-05-20 | 8.84 | 8.96 | 8.75 | 8.96 | +1.35% | 0.63 | 3.63% |
| 2025-05-19 | 8.79 | 8.91 | 8.74 | 8.84 | +0.45% | 0.72 | 4.17% |
| 2025-05-16 | 8.95 | 8.95 | 8.78 | 8.80 | -1.78% | 0.78 | 4.55% |
| 2025-05-15 | 8.83 | 9.12 | 8.77 | 8.96 | +0.56% | 1.10 | 6.34% |
| 2025-05-14 | 8.92 | 8.95 | 8.71 | 8.91 | +0.45% | 1.05 | 6.14% |
| 2025-05-13 | 8.79 | 9.01 | 8.79 | 8.87 | +1.14% | 1.45 | 8.38% |
| 2025-05-12 | 8.64 | 8.84 | 8.64 | 8.77 | +1.50% | 1.52 | 8.90% |
| 2025-05-09 | 8.65 | 8.93 | 8.56 | 8.64 | -4.09% | 2.46 | 14.52% |
| 2025-05-08 | 9.01 | 9.01 | 8.46 | 9.01 | +9.96% | 2.82 | 16.41% |
| 2025-05-07 | 8.19 | 8.19 | 8.19 | 8.19 | nan% | nan | nan% |
| 2025-05-06 | 8.19 | 8.19 | 8.19 | 8.19 | nan% | nan | nan% |