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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.86 | 22.29 | 21.58 | 21.73 | -1.94% | 1.38 | 3.23% |
| 2026-02-12 | 21.82 | 22.65 | 21.62 | 22.16 | +0.50% | 2.61 | 6.01% |
| 2026-02-11 | 21.51 | 22.70 | 21.21 | 22.05 | +3.86% | 4.30 | 9.98% |
| 2026-02-10 | 21.95 | 22.01 | 21.04 | 21.23 | -3.46% | 2.16 | 5.19% |
| 2026-02-09 | 22.25 | 22.29 | 21.64 | 21.99 | +1.34% | 1.72 | 4.01% |
| 2026-02-06 | 22.13 | 22.50 | 21.31 | 21.70 | -0.91% | 2.64 | 6.15% |
| 2026-02-05 | 22.72 | 22.78 | 21.66 | 21.90 | -3.65% | 2.06 | 4.80% |
| 2026-02-04 | 23.30 | 23.88 | 22.35 | 22.73 | -1.69% | 2.30 | 5.16% |
| 2026-02-03 | 22.94 | 23.45 | 22.56 | 23.12 | +1.81% | 2.09 | 4.65% |
| 2026-02-02 | 22.96 | 23.42 | 22.30 | 22.71 | -1.99% | 2.90 | 6.48% |
| 2026-01-30 | 24.02 | 24.70 | 22.48 | 23.17 | -6.57% | 5.66 | 12.47% |
| 2026-01-29 | 26.50 | 28.68 | 24.69 | 24.80 | -6.94% | 5.07 | 9.82% |
| 2026-01-28 | 27.60 | 28.16 | 25.88 | 26.65 | -3.89% | 4.92 | 9.49% |
| 2026-01-27 | 27.78 | 28.43 | 27.27 | 27.73 | -2.94% | 3.52 | 6.51% |
| 2026-01-26 | 26.29 | 28.88 | 25.94 | 28.57 | +8.67% | 6.55 | 12.03% |
| 2026-01-23 | 25.71 | 26.70 | 25.60 | 26.29 | +1.43% | 3.09 | 6.04% |
| 2026-01-22 | 27.10 | 27.48 | 25.02 | 25.92 | -5.71% | 5.27 | 10.43% |
| 2026-01-21 | 25.00 | 27.99 | 24.74 | 27.49 | +4.52% | 6.23 | 12.08% |
| 2026-01-20 | 26.65 | 27.17 | 25.60 | 26.30 | -2.99% | 4.40 | 8.62% |
| 2026-01-19 | 25.03 | 27.49 | 24.30 | 27.11 | +7.03% | 5.76 | 11.32% |