倍杰特 sz.300774
15.45
+13.77%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.72 | 15.63 | 13.58 | 15.45 | +13.77% | 3.53 | 12.23% |
| 2026-05-21 | 14.24 | 14.63 | 13.55 | 13.58 | -4.77% | 1.40 | 5.10% |
| 2026-05-20 | 14.37 | 14.78 | 14.13 | 14.26 | -1.18% | 1.30 | 4.67% |
| 2026-05-19 | 14.24 | 14.77 | 13.88 | 14.43 | +0.77% | 2.08 | 7.48% |
| 2026-05-18 | 14.70 | 15.21 | 14.15 | 14.32 | -3.11% | 2.60 | 9.29% |
| 2026-05-15 | 16.45 | 16.50 | 14.41 | 14.78 | -10.32% | 3.48 | 11.75% |
| 2026-05-14 | 17.21 | 17.35 | 16.44 | 16.48 | -4.24% | 1.45 | 4.42% |
| 2026-05-13 | 17.28 | 17.48 | 17.00 | 17.21 | -0.12% | 1.16 | 3.46% |
| 2026-05-12 | 17.49 | 17.57 | 17.13 | 17.23 | -0.86% | 1.90 | 5.62% |
| 2026-05-11 | 17.66 | 17.70 | 17.27 | 17.38 | -1.59% | 1.75 | 5.14% |
| 2026-05-08 | 17.26 | 17.72 | 17.15 | 17.66 | +1.44% | 1.74 | 5.11% |
| 2026-05-07 | 17.06 | 17.51 | 16.63 | 17.41 | +2.35% | 2.23 | 6.64% |
| 2026-05-06 | 16.52 | 17.15 | 16.29 | 17.01 | +5.00% | 2.28 | 6.98% |
| 2026-04-30 | 16.01 | 17.16 | 15.87 | 16.20 | +0.43% | 2.30 | 7.13% |
| 2026-04-29 | 15.40 | 16.21 | 15.12 | 16.13 | +1.70% | 1.74 | 5.65% |
| 2026-04-28 | 16.21 | 16.24 | 15.62 | 15.86 | -2.82% | 1.14 | 3.70% |
| 2026-04-27 | 16.17 | 16.37 | 15.85 | 16.32 | +0.49% | 1.26 | 4.00% |
| 2026-04-24 | 16.09 | 16.48 | 15.87 | 16.24 | -0.06% | 1.51 | 4.78% |
| 2026-04-23 | 16.88 | 17.08 | 15.97 | 16.25 | -3.79% | 1.62 | 5.10% |
| 2026-04-22 | 16.97 | 17.07 | 16.65 | 16.89 | -1.17% | 1.62 | 4.93% |