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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.61 | 17.79 | 16.32 | 16.69 | -7.33% | 2.87 | 8.62% |
| 2026-03-20 | 18.75 | 18.98 | 17.96 | 18.01 | -2.28% | 2.41 | 6.75% |
| 2026-03-19 | 19.79 | 19.79 | 18.30 | 18.43 | -7.43% | 2.75 | 7.51% |
| 2026-03-18 | 20.44 | 20.80 | 19.67 | 19.91 | -1.53% | 1.91 | 4.94% |
| 2026-03-17 | 21.79 | 21.79 | 20.15 | 20.22 | -7.03% | 2.36 | 5.85% |
| 2026-03-16 | 22.19 | 22.35 | 21.00 | 21.75 | -1.81% | 2.30 | 5.48% |
| 2026-03-13 | 22.70 | 23.68 | 21.99 | 22.15 | -3.02% | 2.56 | 5.78% |
| 2026-03-12 | 23.15 | 23.69 | 22.50 | 22.84 | -0.74% | 2.36 | 5.28% |
| 2026-03-11 | 23.87 | 24.11 | 22.92 | 23.01 | -3.60% | 2.14 | 4.69% |
| 2026-03-10 | 23.70 | 24.38 | 23.48 | 23.87 | +0.59% | 2.16 | 4.64% |
| 2026-03-09 | 22.45 | 23.89 | 22.22 | 23.73 | +1.98% | 2.57 | 5.71% |
| 2026-03-06 | 23.45 | 24.18 | 23.10 | 23.27 | -0.98% | 2.10 | 4.57% |
| 2026-03-05 | 24.19 | 24.58 | 23.21 | 23.50 | -1.14% | 2.16 | 4.65% |
| 2026-03-04 | 22.94 | 24.59 | 22.80 | 23.77 | -0.13% | 2.99 | 6.43% |
| 2026-03-03 | 27.13 | 27.50 | 23.35 | 23.80 | -13.11% | 6.47 | 13.45% |
| 2026-03-02 | 28.00 | 28.00 | 26.14 | 27.39 | -2.49% | 6.14 | 11.64% |
| 2026-02-27 | 24.34 | 28.36 | 24.21 | 28.09 | +14.61% | 6.84 | 13.24% |
| 2026-02-26 | 25.61 | 25.61 | 23.91 | 24.51 | -4.30% | 4.75 | 9.92% |
| 2026-02-25 | 22.80 | 25.88 | 22.46 | 25.61 | +12.23% | 5.79 | 12.10% |
| 2026-02-24 | 21.98 | 23.20 | 21.98 | 22.82 | +5.02% | 2.46 | 5.54% |