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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.90 | 14.05 | 13.39 | 13.81 | -1.15% | 2.33 | 8.74% |
| 2025-10-21 | 14.00 | 14.58 | 13.90 | 13.97 | +0.50% | 2.57 | 9.29% |
| 2025-10-20 | 14.73 | 14.88 | 13.79 | 13.90 | -5.18% | 3.67 | 13.28% |
| 2025-10-17 | 15.19 | 16.93 | 14.62 | 14.66 | -0.81% | 4.73 | 15.53% |
| 2025-10-16 | 15.22 | 15.93 | 14.73 | 14.78 | -2.89% | 3.93 | 13.27% |
| 2025-10-15 | 16.25 | 16.36 | 14.70 | 15.22 | -4.76% | 4.98 | 16.68% |
| 2025-10-14 | 15.12 | 17.52 | 15.12 | 15.98 | +7.03% | 6.92 | 21.54% |
| 2025-10-13 | 13.24 | 15.40 | 13.13 | 14.93 | +5.51% | 5.09 | 17.77% |
| 2025-10-10 | 13.72 | 14.76 | 13.48 | 14.15 | +0.64% | 3.92 | 14.22% |
| 2025-10-09 | 13.67 | 14.49 | 13.36 | 14.06 | +8.07% | 4.12 | 15.19% |
| 2025-09-30 | 12.56 | 13.59 | 12.22 | 13.01 | +5.43% | 3.85 | 15.39% |
| 2025-09-29 | 12.59 | 12.76 | 12.19 | 12.34 | -2.14% | 3.30 | 13.64% |
| 2025-09-26 | 11.38 | 13.18 | 11.13 | 12.61 | +10.52% | 5.45 | 23.35% |
| 2025-09-25 | 11.19 | 12.14 | 11.19 | 11.41 | +3.16% | 5.88 | 25.90% |
| 2025-09-24 | 9.65 | 11.58 | 9.56 | 11.06 | +14.61% | 5.41 | 25.05% |
| 2025-09-23 | 9.37 | 9.67 | 9.26 | 9.65 | +2.99% | 0.78 | 4.20% |
| 2025-09-22 | 9.56 | 9.57 | 9.30 | 9.37 | -2.19% | 0.50 | 2.74% |
| 2025-09-19 | 9.50 | 9.62 | 9.39 | 9.58 | +0.95% | 0.43 | 2.31% |
| 2025-09-18 | 9.91 | 9.91 | 9.36 | 9.49 | -3.95% | 0.92 | 4.89% |
| 2025-09-17 | 9.92 | 9.96 | 9.82 | 9.88 | -0.80% | 0.56 | 2.92% |