贝泰妮 sz.300957
37.97
-0.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.30 | 38.74 | 37.78 | 37.97 | -0.05% | 1.86 | 1.16% |
| 2026-05-21 | 39.01 | 39.67 | 37.91 | 37.99 | -2.59% | 2.05 | 1.25% |
| 2026-05-20 | 39.06 | 39.40 | 38.21 | 39.00 | -0.28% | 1.84 | 1.13% |
| 2026-05-19 | 39.03 | 39.73 | 38.80 | 39.11 | +0.03% | 1.83 | 1.11% |
| 2026-05-18 | 39.77 | 40.64 | 38.79 | 39.10 | -1.88% | 2.41 | 1.45% |
| 2026-05-15 | 39.72 | 40.75 | 39.52 | 39.85 | 0.00% | 2.48 | 1.47% |
| 2026-05-14 | 41.30 | 41.50 | 39.80 | 39.85 | -4.18% | 2.65 | 1.56% |
| 2026-05-13 | 41.00 | 42.12 | 41.00 | 41.59 | +1.71% | 3.03 | 1.73% |
| 2026-05-12 | 41.29 | 41.60 | 40.86 | 40.89 | -1.23% | 2.48 | 1.43% |
| 2026-05-11 | 41.81 | 41.91 | 40.68 | 41.40 | -1.59% | 3.39 | 1.96% |
| 2026-05-08 | 41.83 | 42.77 | 41.65 | 42.07 | +0.57% | 2.55 | 1.43% |
| 2026-05-07 | 41.85 | 42.45 | 41.71 | 41.83 | -0.21% | 2.37 | 1.34% |
| 2026-05-06 | 40.60 | 42.40 | 40.57 | 41.92 | +2.54% | 4.05 | 2.30% |
| 2026-04-30 | 41.24 | 41.69 | 40.40 | 40.88 | -1.04% | 3.14 | 1.82% |
| 2026-04-29 | 41.50 | 42.80 | 41.25 | 41.31 | -0.39% | 3.91 | 2.21% |
| 2026-04-28 | 43.35 | 43.35 | 41.32 | 41.47 | -2.42% | 4.76 | 2.70% |
| 2026-04-27 | 41.70 | 43.74 | 41.23 | 42.50 | +10.73% | 10.81 | 6.03% |
| 2026-04-24 | 36.70 | 38.78 | 36.60 | 38.38 | +4.07% | 4.86 | 3.03% |
| 2026-04-23 | 36.19 | 36.94 | 36.07 | 36.88 | +1.85% | 2.62 | 1.69% |
| 2026-04-22 | 36.80 | 36.94 | 35.80 | 36.21 | -2.16% | 3.11 | 2.03% |