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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.40 | 17.55 | 16.97 | 17.09 | -1.84% | 1.68 | 5.03% |
| 2026-04-20 | 17.56 | 17.74 | 17.17 | 17.41 | -1.25% | 2.22 | 6.54% |
| 2026-04-17 | 18.23 | 18.66 | 17.61 | 17.63 | -3.92% | 2.24 | 6.39% |
| 2026-04-16 | 17.58 | 18.38 | 17.30 | 18.35 | +5.10% | 2.42 | 6.91% |
| 2026-04-15 | 17.81 | 18.88 | 17.38 | 17.46 | -1.36% | 2.76 | 7.84% |
| 2026-04-14 | 17.50 | 17.97 | 17.31 | 17.70 | +0.91% | 1.09 | 3.19% |
| 2026-04-13 | 17.32 | 17.60 | 17.15 | 17.54 | +1.15% | 1.00 | 2.96% |
| 2026-04-10 | 17.52 | 17.71 | 17.28 | 17.34 | -0.52% | 1.26 | 3.70% |
| 2026-04-09 | 17.61 | 17.66 | 17.26 | 17.43 | -2.46% | 1.15 | 3.38% |
| 2026-04-08 | 17.27 | 17.93 | 17.27 | 17.87 | +6.37% | 1.74 | 5.06% |
| 2026-04-07 | 16.38 | 17.08 | 16.38 | 16.80 | +3.13% | 1.34 | 4.08% |
| 2026-04-03 | 16.73 | 16.80 | 16.28 | 16.29 | -2.10% | 1.06 | 3.30% |
| 2026-04-02 | 17.19 | 17.19 | 16.50 | 16.64 | -2.92% | 1.18 | 3.61% |
| 2026-04-01 | 17.50 | 17.65 | 17.04 | 17.14 | +2.15% | 1.58 | 4.71% |
| 2026-03-31 | 17.30 | 17.57 | 16.70 | 16.78 | -3.29% | 1.28 | 3.84% |
| 2026-03-30 | 17.40 | 17.51 | 16.90 | 17.35 | -1.20% | 1.48 | 4.42% |
| 2026-03-27 | 16.90 | 18.12 | 16.67 | 17.56 | +3.48% | 2.20 | 6.43% |
| 2026-03-26 | 17.07 | 17.65 | 16.90 | 16.97 | -1.85% | 1.48 | 4.42% |
| 2026-03-25 | 17.45 | 17.68 | 17.11 | 17.29 | +0.41% | 1.55 | 4.56% |
| 2026-03-24 | 17.30 | 17.48 | 16.56 | 17.22 | +3.18% | 1.92 | 5.81% |