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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.00 | 18.15 | 16.70 | 17.90 | +4.92% | 2.65 | 7.77% |
| 2025-12-16 | 17.60 | 17.60 | 16.60 | 17.06 | -1.39% | 2.45 | 7.40% |
| 2025-12-15 | 17.71 | 18.07 | 17.23 | 17.30 | -4.63% | 2.38 | 6.97% |
| 2025-12-12 | 18.20 | 18.55 | 17.63 | 18.14 | +0.06% | 3.68 | 10.37% |
| 2025-12-11 | 18.02 | 18.88 | 17.61 | 18.13 | +1.51% | 4.64 | 13.09% |
| 2025-12-10 | 17.62 | 18.26 | 17.35 | 17.86 | +0.51% | 2.54 | 7.34% |
| 2025-12-09 | 17.99 | 18.19 | 17.63 | 17.77 | -1.71% | 3.36 | 9.64% |
| 2025-12-08 | 18.23 | 18.49 | 17.41 | 18.08 | -4.89% | 5.90 | 16.82% |
| 2025-12-05 | 18.45 | 20.12 | 18.45 | 19.01 | +10.85% | 8.04 | 21.39% |
| 2025-12-04 | 17.75 | 18.50 | 17.04 | 17.15 | -3.87% | 3.31 | 9.70% |
| 2025-12-03 | 18.94 | 18.94 | 17.67 | 17.84 | -5.51% | 3.10 | 8.84% |
| 2025-12-02 | 19.68 | 19.86 | 18.40 | 18.88 | -5.55% | 4.18 | 11.36% |
| 2025-12-01 | 19.72 | 20.65 | 19.67 | 19.99 | +1.89% | 4.95 | 12.61% |
| 2025-11-28 | 19.37 | 20.39 | 19.37 | 19.62 | +1.45% | 4.73 | 12.23% |
| 2025-11-27 | 18.81 | 20.59 | 18.51 | 19.34 | +0.21% | 6.93 | 18.03% |
| 2025-11-26 | 20.05 | 20.98 | 18.60 | 19.30 | -8.49% | 8.88 | 23.41% |
| 2025-11-25 | 21.76 | 23.09 | 20.88 | 21.09 | -2.59% | 9.88 | 22.98% |
| 2025-11-24 | 21.09 | 23.10 | 20.49 | 21.65 | +2.56% | 9.91 | 23.52% |
| 2025-11-21 | 20.60 | 22.67 | 19.61 | 21.11 | +1.49% | 12.67 | 30.31% |
| 2025-11-20 | 18.20 | 20.80 | 18.20 | 20.80 | +20.02% | 6.06 | 15.55% |