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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.42 | 17.50 | 16.05 | 17.33 | +5.80% | 3.57 | 10.84% |
| 2025-11-18 | 18.72 | 19.28 | 16.25 | 16.38 | -12.55% | 4.33 | 12.85% |
| 2025-11-17 | 17.97 | 19.28 | 17.56 | 18.73 | +4.99% | 4.18 | 11.71% |
| 2025-11-14 | 17.96 | 18.18 | 17.10 | 17.84 | -1.49% | 2.94 | 8.51% |
| 2025-11-13 | 18.37 | 18.88 | 17.40 | 18.11 | -1.63% | 4.26 | 12.15% |
| 2025-11-12 | 18.01 | 19.13 | 17.49 | 18.41 | +0.22% | 5.66 | 15.74% |
| 2025-11-11 | 16.31 | 18.70 | 16.30 | 18.37 | +12.56% | 4.85 | 14.02% |
| 2025-11-10 | 17.38 | 17.38 | 16.18 | 16.32 | -0.49% | 3.08 | 9.52% |
| 2025-11-07 | 15.36 | 16.82 | 15.11 | 16.40 | +6.84% | 3.60 | 11.43% |
| 2025-11-06 | 15.10 | 15.50 | 14.79 | 15.35 | -0.20% | 2.01 | 6.79% |
| 2025-11-05 | 14.50 | 15.54 | 14.12 | 15.38 | +3.71% | 2.40 | 8.23% |
| 2025-11-04 | 15.10 | 15.29 | 14.58 | 14.83 | -2.69% | 1.69 | 5.82% |
| 2025-11-03 | 15.59 | 15.70 | 14.75 | 15.24 | -2.68% | 2.19 | 7.42% |
| 2025-10-31 | 15.85 | 16.43 | 15.30 | 15.66 | +4.12% | 3.47 | 11.22% |
| 2025-10-30 | 15.22 | 15.49 | 14.68 | 15.04 | -1.70% | 1.97 | 6.73% |
| 2025-10-29 | 15.64 | 16.49 | 14.94 | 15.30 | -3.10% | 2.96 | 9.84% |
| 2025-10-28 | 15.17 | 16.00 | 14.66 | 15.79 | +7.71% | 3.88 | 13.11% |
| 2025-10-27 | 14.86 | 14.97 | 14.20 | 14.66 | -0.14% | 2.81 | 9.87% |
| 2025-10-24 | 14.30 | 15.00 | 13.85 | 14.68 | +3.67% | 3.33 | 11.70% |
| 2025-10-23 | 14.20 | 14.64 | 13.45 | 14.16 | +2.53% | 3.44 | 12.54% |