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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.98 | 13.89 | 12.90 | 13.89 | +9.98% | 3.45 | 12.99% |
| 2026-02-13 | 12.45 | 12.69 | 12.31 | 12.63 | -0.16% | 1.58 | 6.53% |
| 2026-02-12 | 12.77 | 13.00 | 12.50 | 12.65 | -1.40% | 1.90 | 7.72% |
| 2026-02-11 | 12.67 | 12.96 | 12.57 | 12.83 | +1.42% | 2.28 | 9.19% |
| 2026-02-10 | 12.75 | 12.93 | 12.62 | 12.65 | 0.00% | 2.26 | 9.16% |
| 2026-02-09 | 12.90 | 12.96 | 12.56 | 12.65 | -1.94% | 2.41 | 9.79% |
| 2026-02-06 | 12.10 | 13.05 | 11.89 | 12.90 | +3.95% | 3.39 | 13.79% |
| 2026-02-05 | 12.52 | 12.78 | 12.30 | 12.41 | -1.66% | 2.30 | 9.49% |
| 2026-02-04 | 12.55 | 12.70 | 12.39 | 12.62 | +2.69% | 3.46 | 14.22% |
| 2026-02-03 | 12.21 | 12.50 | 12.00 | 12.29 | +1.74% | 3.64 | 15.41% |
| 2026-02-02 | 11.78 | 12.42 | 11.78 | 12.08 | -7.72% | 5.22 | 22.20% |
| 2026-01-30 | 14.00 | 14.26 | 13.09 | 13.09 | -9.97% | 7.26 | 27.93% |
| 2026-01-29 | 13.33 | 14.56 | 12.91 | 14.54 | +9.82% | 11.13 | 41.77% |
| 2026-01-28 | 12.91 | 13.58 | 12.61 | 13.24 | +4.50% | 7.74 | 30.46% |
| 2026-01-27 | 12.64 | 13.05 | 12.42 | 12.67 | -0.94% | 3.77 | 15.37% |
| 2026-01-26 | 12.48 | 12.90 | 12.44 | 12.79 | +3.15% | 4.60 | 18.69% |
| 2026-01-23 | 12.23 | 12.46 | 12.17 | 12.40 | 0.00% | 2.75 | 11.55% |
| 2026-01-22 | 11.97 | 12.51 | 11.93 | 12.40 | +2.65% | 4.14 | 17.31% |
| 2026-01-21 | 11.68 | 12.09 | 11.66 | 12.08 | +2.55% | 2.37 | 10.25% |
| 2026-01-20 | 11.66 | 11.86 | 11.56 | 11.78 | +0.51% | 1.61 | 7.08% |