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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.17 | 8.27 | 8.08 | 8.19 | +0.24% | 0.21 | 1.28% |
| 2025-05-23 | 8.20 | 8.36 | 8.15 | 8.17 | -0.48% | 0.22 | 1.35% |
| 2025-05-22 | 8.40 | 8.47 | 8.21 | 8.21 | -2.21% | 0.25 | 1.51% |
| 2025-05-21 | 8.54 | 8.62 | 8.33 | 8.40 | -1.60% | 0.36 | 2.16% |
| 2025-05-20 | 8.38 | 8.59 | 8.38 | 8.53 | +1.86% | 0.50 | 2.94% |
| 2025-05-19 | 8.30 | 8.39 | 8.22 | 8.38 | +0.94% | 0.26 | 1.57% |
| 2025-05-16 | 8.24 | 8.36 | 8.22 | 8.30 | +0.71% | 0.16 | 0.96% |
| 2025-05-15 | 8.30 | 8.34 | 8.22 | 8.24 | -0.82% | 0.19 | 1.16% |
| 2025-05-14 | 8.28 | 8.34 | 8.17 | 8.31 | +0.12% | 0.27 | 1.62% |
| 2025-05-13 | 8.43 | 8.45 | 8.27 | 8.30 | -1.05% | 0.24 | 1.44% |
| 2025-05-12 | 8.41 | 8.48 | 8.34 | 8.39 | +0.23% | 0.21 | 1.24% |
| 2025-05-09 | 8.50 | 8.51 | 8.36 | 8.37 | -1.72% | 0.19 | 1.15% |
| 2025-05-08 | 8.32 | 8.52 | 8.31 | 8.51 | +1.99% | 0.24 | 1.45% |
| 2025-05-07 | 8.39 | 8.45 | 8.28 | 8.35 | +0.23% | 0.22 | 1.33% |
| 2025-05-06 | 8.12 | 8.34 | 8.12 | 8.33 | +2.77% | 0.25 | 1.53% |