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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.79 | 11.83 | 11.58 | 11.62 | -1.36% | 1.39 | 6.18% |
| 2026-04-21 | 11.84 | 11.89 | 11.69 | 11.78 | -1.42% | 1.48 | 6.50% |
| 2026-04-20 | 11.85 | 11.96 | 11.75 | 11.95 | +1.19% | 1.79 | 7.78% |
| 2026-04-17 | 11.99 | 12.03 | 11.73 | 11.81 | -1.34% | 1.85 | 8.09% |
| 2026-04-16 | 12.00 | 12.06 | 11.70 | 11.97 | -1.07% | 2.04 | 8.89% |
| 2026-04-15 | 12.40 | 12.45 | 12.07 | 12.10 | -4.35% | 3.15 | 13.31% |
| 2026-04-14 | 12.53 | 12.70 | 12.42 | 12.65 | -2.54% | 3.46 | 14.25% |
| 2026-04-13 | 12.68 | 12.99 | 12.38 | 12.98 | +4.68% | 5.01 | 20.37% |
| 2026-04-10 | 12.36 | 12.48 | 12.16 | 12.40 | -1.98% | 3.48 | 14.57% |
| 2026-04-09 | 12.60 | 12.78 | 12.40 | 12.65 | +1.12% | 5.53 | 22.72% |
| 2026-04-08 | 12.51 | 12.75 | 12.51 | 12.51 | -10.00% | 5.79 | 23.85% |
| 2026-04-07 | 13.20 | 13.97 | 12.50 | 13.90 | +0.72% | 7.72 | 29.77% |
| 2026-04-03 | 15.17 | 15.17 | 13.51 | 13.80 | +0.07% | 11.49 | 41.40% |
| 2026-04-02 | 13.29 | 13.79 | 13.01 | 13.79 | +9.97% | 3.82 | 14.49% |
| 2026-04-01 | 12.71 | 12.88 | 12.53 | 12.54 | -3.02% | 2.40 | 9.77% |
| 2026-03-31 | 13.02 | 13.40 | 12.69 | 12.93 | -1.75% | 3.11 | 12.37% |
| 2026-03-30 | 13.31 | 13.40 | 12.68 | 13.16 | +1.54% | 3.85 | 15.23% |
| 2026-03-27 | 12.36 | 13.11 | 12.36 | 12.96 | +3.51% | 3.32 | 13.51% |
| 2026-03-26 | 12.58 | 12.75 | 12.30 | 12.52 | -0.32% | 2.72 | 11.24% |
| 2026-03-25 | 12.00 | 12.59 | 11.90 | 12.56 | +1.29% | 2.49 | 10.41% |