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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.75 | 10.85 | 10.52 | 10.60 | +1.05% | 1.27 | 6.18% |
| 2025-12-17 | 10.35 | 10.55 | 10.18 | 10.49 | +0.58% | 1.13 | 5.64% |
| 2025-12-16 | 10.94 | 10.99 | 10.37 | 10.43 | -6.12% | 1.67 | 8.17% |
| 2025-12-15 | 10.71 | 11.28 | 10.67 | 11.11 | +3.73% | 1.84 | 8.62% |
| 2025-12-12 | 10.74 | 10.90 | 10.59 | 10.71 | -0.74% | 1.12 | 5.36% |
| 2025-12-11 | 11.26 | 11.28 | 10.73 | 10.79 | -4.26% | 1.68 | 7.94% |
| 2025-12-10 | 11.40 | 11.54 | 11.25 | 11.27 | -1.05% | 1.18 | 5.36% |
| 2025-12-09 | 11.53 | 11.64 | 11.36 | 11.39 | -1.81% | 1.36 | 6.12% |
| 2025-12-08 | 11.80 | 11.85 | 11.49 | 11.60 | -2.03% | 1.96 | 8.71% |
| 2025-12-05 | 11.75 | 11.89 | 11.60 | 11.84 | +1.81% | 1.65 | 7.23% |
| 2025-12-04 | 11.92 | 12.07 | 11.62 | 11.63 | -1.94% | 1.82 | 7.94% |
| 2025-12-03 | 12.16 | 12.20 | 11.79 | 11.86 | -2.63% | 1.89 | 8.18% |
| 2025-12-02 | 12.18 | 12.32 | 11.95 | 12.18 | -0.49% | 2.54 | 10.79% |
| 2025-12-01 | 12.21 | 12.50 | 12.15 | 12.24 | +0.25% | 3.58 | 15.07% |
| 2025-11-28 | 11.80 | 12.42 | 11.70 | 12.21 | +5.35% | 4.77 | 20.41% |
| 2025-11-27 | 11.65 | 11.81 | 11.50 | 11.59 | -2.44% | 4.22 | 18.78% |
| 2025-11-26 | 11.57 | 12.42 | 11.57 | 11.88 | +5.23% | 6.54 | 28.00% |
| 2025-11-25 | 11.50 | 11.57 | 11.21 | 11.29 | -0.62% | 1.42 | 6.48% |
| 2025-11-24 | 11.31 | 11.61 | 11.01 | 11.36 | +4.22% | 2.20 | 10.09% |
| 2025-11-21 | 11.66 | 11.79 | 10.84 | 10.90 | -6.92% | 2.41 | 11.17% |