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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.23 | 12.40 | 11.91 | 12.40 | -0.40% | 2.60 | 11.05% |
| 2026-03-23 | 12.29 | 12.70 | 12.01 | 12.45 | +0.65% | 3.72 | 15.45% |
| 2026-03-20 | 12.55 | 12.78 | 12.24 | 12.37 | -7.34% | 3.82 | 15.80% |
| 2026-03-19 | 13.51 | 13.68 | 13.05 | 13.35 | +1.06% | 5.04 | 19.46% |
| 2026-03-18 | 13.52 | 13.53 | 13.04 | 13.21 | -5.98% | 3.91 | 15.29% |
| 2026-03-17 | 13.85 | 14.23 | 13.50 | 14.05 | -0.71% | 5.26 | 19.62% |
| 2026-03-16 | 14.47 | 14.91 | 14.00 | 14.15 | +1.95% | 6.26 | 22.45% |
| 2026-03-13 | 14.12 | 14.25 | 13.64 | 13.88 | +0.07% | 4.42 | 16.38% |
| 2026-03-12 | 14.10 | 14.44 | 13.63 | 13.87 | -0.14% | 5.81 | 21.40% |
| 2026-03-11 | 13.75 | 13.96 | 13.55 | 13.89 | +0.87% | 5.18 | 19.46% |
| 2026-03-10 | 13.30 | 14.05 | 13.30 | 13.77 | -6.83% | 7.31 | 27.53% |
| 2026-03-09 | 16.26 | 16.27 | 14.73 | 14.78 | -0.07% | 11.27 | 37.16% |
| 2026-03-06 | 14.36 | 14.97 | 14.22 | 14.79 | +0.07% | 6.78 | 24.08% |
| 2026-03-05 | 15.28 | 16.05 | 14.73 | 14.78 | -9.66% | 10.28 | 34.89% |
| 2026-03-04 | 17.89 | 17.90 | 14.73 | 16.36 | -0.06% | 14.37 | 47.04% |
| 2026-03-03 | 15.54 | 16.37 | 15.54 | 16.37 | +10.01% | 4.00 | 12.73% |
| 2026-03-02 | 14.88 | 14.88 | 14.48 | 14.88 | +9.98% | 4.06 | 14.17% |
| 2026-02-27 | 13.44 | 13.63 | 13.25 | 13.53 | +0.22% | 2.66 | 10.21% |
| 2026-02-26 | 13.78 | 13.89 | 13.43 | 13.50 | -2.17% | 3.14 | 11.91% |
| 2026-02-25 | 13.68 | 14.06 | 13.44 | 13.80 | -0.65% | 6.95 | 25.96% |