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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.61 | 10.90 | 10.49 | 10.64 | +0.76% | 1.94 | 9.41% |
| 2025-09-16 | 10.70 | 10.71 | 10.40 | 10.56 | -1.68% | 1.83 | 8.99% |
| 2025-09-15 | 10.67 | 10.86 | 10.56 | 10.74 | +0.94% | 2.14 | 10.30% |
| 2025-09-12 | 10.81 | 10.84 | 10.63 | 10.64 | -2.47% | 2.46 | 11.88% |
| 2025-09-11 | 11.00 | 11.33 | 10.74 | 10.91 | -2.59% | 4.39 | 20.84% |
| 2025-09-10 | 10.83 | 11.60 | 10.68 | 11.20 | +5.56% | 5.78 | 26.87% |
| 2025-09-09 | 10.67 | 10.70 | 10.52 | 10.61 | -0.75% | 1.09 | 5.28% |
| 2025-09-08 | 10.57 | 10.71 | 10.55 | 10.69 | +0.56% | 1.28 | 6.21% |
| 2025-09-05 | 10.33 | 10.63 | 10.15 | 10.63 | +2.90% | 1.43 | 7.04% |
| 2025-09-04 | 10.13 | 10.52 | 10.13 | 10.33 | +1.18% | 1.46 | 7.26% |
| 2025-09-03 | 10.66 | 10.69 | 10.16 | 10.21 | -3.77% | 1.39 | 6.86% |
| 2025-09-02 | 10.49 | 10.72 | 10.28 | 10.61 | +1.05% | 2.04 | 10.02% |
| 2025-09-01 | 10.21 | 10.55 | 10.20 | 10.50 | +2.94% | 1.48 | 7.34% |
| 2025-08-29 | 10.30 | 10.36 | 10.19 | 10.20 | -1.07% | 1.00 | 5.03% |
| 2025-08-28 | 10.42 | 10.62 | 9.96 | 10.31 | -0.67% | 2.06 | 10.37% |
| 2025-08-27 | 10.84 | 10.87 | 10.35 | 10.38 | -4.16% | 2.42 | 11.78% |
| 2025-08-26 | 10.80 | 10.91 | 10.70 | 10.83 | +0.28% | 1.79 | 8.50% |
| 2025-08-25 | 10.78 | 10.94 | 10.70 | 10.80 | -0.37% | 1.95 | 9.31% |
| 2025-08-22 | 10.90 | 10.96 | 10.71 | 10.84 | -1.27% | 2.69 | 12.83% |
| 2025-08-21 | 10.66 | 11.30 | 10.65 | 10.98 | +3.10% | 5.18 | 24.15% |