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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.90 | 12.00 | 11.62 | 11.71 | -2.42% | 2.56 | 11.23% |
| 2025-11-19 | 12.15 | 12.43 | 11.93 | 12.00 | -0.33% | 2.76 | 11.77% |
| 2025-11-18 | 12.30 | 12.34 | 11.95 | 12.04 | -2.59% | 2.47 | 10.56% |
| 2025-11-17 | 12.26 | 12.56 | 12.16 | 12.36 | -0.56% | 3.50 | 14.66% |
| 2025-11-14 | 12.07 | 12.45 | 12.07 | 12.43 | +2.98% | 4.22 | 17.68% |
| 2025-11-13 | 11.73 | 12.12 | 11.36 | 12.07 | -0.90% | 4.11 | 17.98% |
| 2025-11-12 | 11.87 | 12.48 | 11.86 | 12.18 | +3.84% | 5.76 | 24.43% |
| 2025-11-11 | 11.65 | 11.85 | 11.58 | 11.73 | +0.69% | 1.49 | 6.54% |
| 2025-11-10 | 11.77 | 11.84 | 11.46 | 11.65 | -1.02% | 1.91 | 8.45% |
| 2025-11-07 | 11.69 | 11.95 | 11.61 | 11.77 | +0.26% | 1.79 | 7.87% |
| 2025-11-06 | 11.71 | 11.80 | 11.52 | 11.74 | -0.68% | 1.89 | 8.34% |
| 2025-11-05 | 11.56 | 11.92 | 11.43 | 11.82 | +1.72% | 2.71 | 11.86% |
| 2025-11-04 | 11.58 | 11.70 | 11.46 | 11.62 | -0.68% | 2.01 | 8.94% |
| 2025-11-03 | 11.35 | 11.70 | 11.31 | 11.70 | +3.82% | 2.96 | 13.20% |
| 2025-10-31 | 11.10 | 11.36 | 11.07 | 11.27 | +0.99% | 1.74 | 7.99% |
| 2025-10-30 | 11.58 | 11.75 | 11.13 | 11.16 | -3.71% | 3.05 | 13.89% |
| 2025-10-29 | 11.40 | 11.74 | 11.24 | 11.59 | +1.40% | 3.76 | 16.88% |
| 2025-10-28 | 11.29 | 11.75 | 11.16 | 11.43 | +1.78% | 4.84 | 21.79% |
| 2025-10-27 | 11.31 | 11.50 | 11.05 | 11.23 | -1.23% | 4.78 | 21.94% |
| 2025-10-24 | 12.27 | 12.35 | 11.28 | 11.37 | -5.88% | 6.95 | 31.00% |