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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.15 | 28.20 | 25.10 | 25.33 | -2.91% | 6.67 | 12.78% |
| 2026-01-15 | 26.05 | 27.55 | 25.30 | 26.09 | -2.83% | 5.01 | 9.72% |
| 2026-01-14 | 25.90 | 27.30 | 25.00 | 26.85 | +1.97% | 8.54 | 16.76% |
| 2026-01-13 | 24.24 | 27.98 | 24.10 | 26.33 | +9.12% | 9.43 | 18.72% |
| 2026-01-12 | 24.90 | 25.10 | 23.15 | 24.13 | -2.54% | 7.07 | 15.10% |
| 2026-01-09 | 22.00 | 25.00 | 21.83 | 24.76 | +11.13% | 7.17 | 15.65% |
| 2026-01-08 | 23.12 | 23.36 | 22.00 | 22.28 | -4.70% | 5.10 | 11.67% |
| 2026-01-07 | 22.80 | 24.79 | 22.65 | 23.38 | +0.95% | 6.87 | 14.95% |
| 2026-01-06 | 21.34 | 24.30 | 21.34 | 23.16 | +8.48% | 7.86 | 17.63% |
| 2026-01-05 | 19.09 | 21.85 | 19.09 | 21.35 | +12.37% | 6.62 | 16.44% |
| 2025-12-31 | 19.36 | 19.74 | 18.94 | 19.00 | -1.61% | 3.29 | 8.77% |
| 2025-12-30 | 19.33 | 19.88 | 18.92 | 19.31 | -1.88% | 2.84 | 7.53% |
| 2025-12-29 | 20.17 | 20.17 | 19.28 | 19.68 | -2.43% | 4.58 | 11.95% |
| 2025-12-26 | 18.23 | 20.58 | 17.80 | 20.17 | +11.75% | 6.47 | 17.14% |
| 2025-12-25 | 18.32 | 18.46 | 17.66 | 18.05 | -2.43% | 2.47 | 7.04% |
| 2025-12-24 | 18.80 | 18.98 | 18.41 | 18.50 | -1.39% | 2.35 | 6.49% |
| 2025-12-23 | 19.21 | 19.21 | 18.21 | 18.76 | -3.35% | 4.39 | 12.04% |
| 2025-12-22 | 17.50 | 20.08 | 17.50 | 19.41 | +10.35% | 5.87 | 15.82% |
| 2025-12-19 | 17.28 | 17.78 | 17.05 | 17.59 | +1.79% | 1.89 | 5.56% |
| 2025-12-18 | 17.63 | 18.13 | 17.22 | 17.28 | -3.46% | 2.23 | 6.46% |