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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.35 | 13.20 | 11.87 | 12.08 | -2.74% | 11.06 | 45.66% |
| 2025-10-22 | 11.60 | 12.42 | 11.52 | 12.42 | +10.01% | 7.55 | 32.56% |
| 2025-10-21 | 10.94 | 11.33 | 10.88 | 11.29 | +3.20% | 5.34 | 24.69% |
| 2025-10-20 | 10.62 | 10.94 | 10.59 | 10.94 | +1.77% | 3.07 | 14.78% |
| 2025-10-17 | 10.39 | 10.80 | 10.37 | 10.75 | +3.46% | 2.94 | 14.27% |
| 2025-10-16 | 10.63 | 10.63 | 10.33 | 10.39 | -2.17% | 1.29 | 6.38% |
| 2025-10-15 | 10.56 | 10.63 | 10.47 | 10.62 | -0.38% | 1.36 | 6.67% |
| 2025-10-14 | 10.45 | 10.69 | 10.40 | 10.66 | +2.21% | 2.20 | 10.76% |
| 2025-10-13 | 10.31 | 10.44 | 10.10 | 10.43 | -1.60% | 1.46 | 7.29% |
| 2025-10-10 | 10.42 | 10.62 | 10.37 | 10.60 | +1.15% | 1.81 | 8.85% |
| 2025-10-09 | 10.30 | 10.50 | 10.18 | 10.48 | +1.06% | 1.29 | 6.38% |
| 2025-09-30 | 10.25 | 10.42 | 10.12 | 10.37 | +0.68% | 0.97 | 4.88% |
| 2025-09-29 | 10.05 | 10.32 | 9.98 | 10.30 | +1.78% | 1.15 | 5.79% |
| 2025-09-26 | 10.14 | 10.28 | 10.10 | 10.12 | +0.30% | 0.95 | 4.80% |
| 2025-09-25 | 10.25 | 10.29 | 10.04 | 10.09 | -2.51% | 1.25 | 6.39% |
| 2025-09-24 | 10.15 | 10.55 | 10.15 | 10.35 | +3.09% | 1.89 | 9.43% |
| 2025-09-23 | 10.08 | 10.10 | 9.65 | 10.04 | -0.89% | 1.34 | 7.00% |
| 2025-09-22 | 10.29 | 10.29 | 10.06 | 10.13 | -1.94% | 0.97 | 4.96% |
| 2025-09-19 | 10.25 | 10.35 | 10.19 | 10.33 | +0.49% | 0.93 | 4.68% |
| 2025-09-18 | 10.55 | 10.55 | 10.21 | 10.28 | -3.38% | 2.02 | 10.08% |