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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.53 | 11.75 | 11.37 | 11.72 | +1.74% | 2.05 | 9.13% |
| 2026-01-16 | 11.80 | 11.81 | 11.27 | 11.52 | -4.48% | 2.96 | 13.29% |
| 2026-01-15 | 11.83 | 12.18 | 11.69 | 12.06 | -0.58% | 3.22 | 13.95% |
| 2026-01-14 | 11.98 | 12.80 | 11.80 | 12.13 | +1.93% | 5.76 | 24.50% |
| 2026-01-13 | 11.62 | 12.19 | 11.59 | 11.90 | +4.11% | 4.59 | 20.03% |
| 2026-01-12 | 11.56 | 11.57 | 11.35 | 11.43 | -1.80% | 2.47 | 11.19% |
| 2026-01-09 | 11.56 | 11.77 | 11.32 | 11.64 | +3.19% | 3.38 | 15.14% |
| 2026-01-08 | 10.82 | 11.36 | 10.68 | 11.28 | +3.87% | 2.92 | 13.59% |
| 2026-01-07 | 10.93 | 11.06 | 10.65 | 10.86 | -1.90% | 2.71 | 12.97% |
| 2026-01-06 | 10.67 | 11.28 | 10.61 | 11.07 | +3.26% | 3.17 | 14.85% |
| 2026-01-05 | 11.00 | 11.18 | 10.66 | 10.72 | +0.56% | 3.38 | 16.10% |
| 2025-12-31 | 10.79 | 10.80 | 10.50 | 10.66 | -1.11% | 0.91 | 4.45% |
| 2025-12-30 | 10.92 | 10.99 | 10.72 | 10.78 | -1.55% | 1.13 | 5.37% |
| 2025-12-29 | 11.03 | 11.10 | 10.89 | 10.95 | -0.82% | 0.86 | 4.06% |
| 2025-12-26 | 11.04 | 11.13 | 10.98 | 11.04 | -0.45% | 0.80 | 3.71% |
| 2025-12-25 | 11.06 | 11.14 | 10.99 | 11.09 | +0.27% | 0.75 | 3.50% |
| 2025-12-24 | 10.87 | 11.10 | 10.81 | 11.06 | +1.37% | 0.82 | 3.87% |
| 2025-12-23 | 11.01 | 11.09 | 10.87 | 10.91 | -0.64% | 0.98 | 4.60% |
| 2025-12-22 | 10.96 | 11.10 | 10.88 | 10.98 | +1.10% | 1.12 | 5.28% |
| 2025-12-19 | 10.59 | 10.89 | 10.52 | 10.86 | +2.45% | 1.08 | 5.21% |