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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.62 | 8.71 | 8.55 | 8.70 | +1.75% | 0.26 | 1.54% |
| 2025-06-23 | 8.34 | 8.58 | 8.30 | 8.55 | +2.52% | 0.26 | 1.56% |
| 2025-06-20 | 8.42 | 8.50 | 8.31 | 8.34 | -0.95% | 0.20 | 1.24% |
| 2025-06-19 | 8.64 | 8.67 | 8.40 | 8.42 | -2.55% | 0.27 | 1.63% |
| 2025-06-18 | 8.70 | 8.71 | 8.59 | 8.64 | -0.92% | 0.18 | 1.06% |
| 2025-06-17 | 8.67 | 8.75 | 8.60 | 8.72 | +0.93% | 0.30 | 1.75% |
| 2025-06-16 | 8.55 | 8.65 | 8.53 | 8.64 | +0.93% | 0.24 | 1.42% |
| 2025-06-13 | 8.63 | 8.72 | 8.56 | 8.56 | -0.81% | 0.32 | 1.88% |
| 2025-06-12 | 8.70 | 8.70 | 8.58 | 8.63 | -0.35% | 0.17 | 1.04% |
| 2025-06-11 | 8.61 | 8.73 | 8.58 | 8.66 | +0.93% | 0.24 | 1.40% |
| 2025-06-10 | 8.63 | 8.67 | 8.47 | 8.58 | -0.58% | 0.32 | 1.91% |
| 2025-06-09 | 8.53 | 8.74 | 8.49 | 8.63 | +1.29% | 0.32 | 1.90% |
| 2025-06-06 | 8.44 | 8.61 | 8.44 | 8.52 | +0.71% | 0.23 | 1.39% |
| 2025-06-05 | 8.44 | 8.48 | 8.37 | 8.46 | +0.24% | 0.18 | 1.12% |
| 2025-06-04 | 8.44 | 8.46 | 8.34 | 8.44 | +0.60% | 0.24 | 1.46% |
| 2025-06-03 | 8.24 | 8.48 | 8.22 | 8.39 | +1.70% | 0.36 | 2.20% |
| 2025-05-30 | 8.50 | 8.55 | 8.24 | 8.25 | -2.14% | 0.32 | 1.95% |
| 2025-05-29 | 8.31 | 8.49 | 8.28 | 8.43 | +2.06% | 0.33 | 2.01% |
| 2025-05-28 | 8.24 | 8.36 | 8.20 | 8.26 | +0.24% | 0.29 | 1.73% |
| 2025-05-27 | 8.20 | 8.29 | 8.12 | 8.24 | +0.60% | 0.29 | 1.74% |