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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.31 | 9.35 | 9.13 | 9.19 | -1.29% | 0.68 | 3.78% |
| 2025-07-21 | 9.34 | 9.38 | 9.16 | 9.31 | +0.32% | 1.22 | 6.76% |
| 2025-07-18 | 8.88 | 9.41 | 8.83 | 9.28 | +4.62% | 1.57 | 8.75% |
| 2025-07-17 | 8.95 | 8.98 | 8.84 | 8.87 | -0.78% | 0.28 | 1.62% |
| 2025-07-16 | 8.92 | 8.98 | 8.89 | 8.94 | +0.34% | 0.29 | 1.65% |
| 2025-07-15 | 9.00 | 9.12 | 8.82 | 8.91 | -0.89% | 0.35 | 2.03% |
| 2025-07-14 | 8.87 | 9.00 | 8.82 | 8.99 | +1.58% | 0.31 | 1.76% |
| 2025-07-11 | 8.82 | 8.88 | 8.68 | 8.85 | +0.34% | 0.33 | 1.90% |
| 2025-07-10 | 8.88 | 8.90 | 8.77 | 8.82 | -0.56% | 0.25 | 1.47% |
| 2025-07-09 | 8.92 | 8.92 | 8.83 | 8.87 | -0.56% | 0.31 | 1.80% |
| 2025-07-08 | 8.88 | 8.98 | 8.80 | 8.92 | +0.79% | 0.46 | 2.63% |
| 2025-07-07 | 8.98 | 8.98 | 8.77 | 8.85 | -0.90% | 0.45 | 2.61% |
| 2025-07-04 | 8.95 | 9.24 | 8.92 | 8.93 | -0.56% | 0.79 | 4.49% |
| 2025-07-03 | 8.79 | 8.99 | 8.75 | 8.98 | +2.16% | 0.64 | 3.71% |
| 2025-07-02 | 8.74 | 8.83 | 8.68 | 8.79 | +0.69% | 0.37 | 2.19% |
| 2025-07-01 | 8.77 | 8.79 | 8.67 | 8.73 | -0.23% | 0.21 | 1.23% |
| 2025-06-30 | 8.69 | 8.77 | 8.67 | 8.75 | +0.57% | 0.20 | 1.16% |
| 2025-06-27 | 8.65 | 8.79 | 8.65 | 8.70 | +0.58% | 0.23 | 1.36% |
| 2025-06-26 | 8.70 | 8.73 | 8.62 | 8.65 | -0.69% | 0.20 | 1.16% |
| 2025-06-25 | 8.67 | 8.76 | 8.62 | 8.71 | +0.11% | 0.23 | 1.37% |