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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.52 | 9.59 | 9.47 | 9.54 | +0.10% | 0.54 | 2.92% |
| 2025-08-18 | 9.47 | 9.58 | 9.36 | 9.53 | +1.28% | 0.52 | 2.83% |
| 2025-08-15 | 9.33 | 9.49 | 9.33 | 9.41 | +1.07% | 0.59 | 3.20% |
| 2025-08-14 | 9.70 | 9.76 | 9.31 | 9.31 | -4.12% | 1.09 | 5.92% |
| 2025-08-13 | 9.53 | 9.75 | 9.47 | 9.71 | +1.78% | 0.86 | 4.62% |
| 2025-08-12 | 9.58 | 9.58 | 9.45 | 9.54 | -0.31% | 0.58 | 3.13% |
| 2025-08-11 | 9.48 | 9.66 | 9.40 | 9.57 | +2.57% | 0.92 | 4.96% |
| 2025-08-08 | 9.35 | 9.38 | 9.25 | 9.33 | -0.11% | 0.42 | 2.34% |
| 2025-08-07 | 9.26 | 9.38 | 9.22 | 9.34 | +1.08% | 0.68 | 3.77% |
| 2025-08-06 | 9.25 | 9.27 | 9.15 | 9.24 | -0.11% | 0.39 | 2.18% |
| 2025-08-05 | 9.15 | 9.28 | 9.15 | 9.25 | +1.20% | 0.50 | 2.79% |
| 2025-08-04 | 9.10 | 9.16 | 8.98 | 9.14 | +0.11% | 0.34 | 1.89% |
| 2025-08-01 | 8.99 | 9.18 | 8.99 | 9.13 | +1.56% | 0.54 | 3.06% |
| 2025-07-31 | 9.19 | 9.27 | 8.95 | 8.99 | -2.28% | 0.73 | 4.14% |
| 2025-07-30 | 9.30 | 9.33 | 9.12 | 9.20 | -1.81% | 0.91 | 5.08% |
| 2025-07-29 | 9.17 | 9.70 | 9.10 | 9.37 | +2.18% | 1.38 | 7.51% |
| 2025-07-28 | 9.10 | 9.17 | 9.04 | 9.17 | +0.44% | 0.50 | 2.80% |
| 2025-07-25 | 9.29 | 9.32 | 9.10 | 9.13 | -2.67% | 1.14 | 6.34% |
| 2025-07-24 | 9.42 | 9.42 | 9.21 | 9.38 | -2.80% | 1.52 | 8.35% |
| 2025-07-23 | 9.17 | 9.69 | 9.07 | 9.65 | +5.01% | 1.61 | 8.77% |