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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.00 | 10.05 | 9.78 | 9.96 | +0.10% | 0.68 | 3.53% |
| 2025-09-15 | 10.19 | 10.38 | 9.93 | 9.95 | -2.74% | 1.18 | 5.99% |
| 2025-09-12 | 9.64 | 10.68 | 9.58 | 10.23 | +5.90% | 1.91 | 9.62% |
| 2025-09-11 | 9.57 | 9.70 | 9.41 | 9.66 | +0.94% | 0.46 | 2.47% |
| 2025-09-10 | 9.57 | 9.63 | 9.46 | 9.57 | -0.73% | 0.49 | 2.63% |
| 2025-09-09 | 9.50 | 9.86 | 9.45 | 9.64 | +1.15% | 0.89 | 4.72% |
| 2025-09-08 | 9.66 | 9.68 | 9.41 | 9.53 | -0.10% | 0.54 | 2.90% |
| 2025-09-05 | 9.42 | 9.54 | 9.33 | 9.54 | +1.60% | 0.56 | 3.01% |
| 2025-09-04 | 9.42 | 9.55 | 9.23 | 9.39 | +0.32% | 0.65 | 3.53% |
| 2025-09-03 | 9.88 | 9.92 | 9.32 | 9.36 | -4.68% | 1.07 | 5.74% |
| 2025-09-02 | 10.38 | 10.45 | 9.67 | 9.82 | -4.75% | 1.36 | 7.07% |
| 2025-09-01 | 9.87 | 10.59 | 9.76 | 10.31 | +4.78% | 1.58 | 7.93% |
| 2025-08-29 | 10.30 | 10.37 | 9.80 | 9.84 | -6.11% | 1.54 | 7.91% |
| 2025-08-28 | 10.35 | 10.92 | 10.10 | 10.48 | 0.00% | 1.82 | 8.89% |
| 2025-08-27 | 10.71 | 10.83 | 10.46 | 10.48 | -3.05% | 1.83 | 8.84% |
| 2025-08-26 | 10.17 | 11.11 | 10.07 | 10.81 | +5.05% | 3.40 | 16.19% |
| 2025-08-25 | 9.73 | 10.58 | 9.63 | 10.29 | +6.08% | 2.65 | 13.44% |
| 2025-08-22 | 9.89 | 9.91 | 9.66 | 9.70 | -2.12% | 1.18 | 6.24% |
| 2025-08-21 | 9.63 | 10.12 | 9.63 | 9.91 | +3.77% | 2.19 | 11.33% |
| 2025-08-20 | 9.59 | 9.60 | 9.45 | 9.55 | +0.10% | 0.48 | 2.60% |