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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 45.68 | 46.06 | 45.42 | 45.61 | +0.07% | 2.23 | 1.14% |
| 2025-08-18 | 44.93 | 45.93 | 44.90 | 45.58 | +1.55% | 2.62 | 1.35% |
| 2025-08-15 | 44.19 | 44.93 | 44.08 | 44.89 | +1.57% | 1.77 | 0.93% |
| 2025-08-14 | 45.40 | 45.53 | 44.19 | 44.19 | -2.67% | 1.98 | 1.03% |
| 2025-08-13 | 45.38 | 45.65 | 44.95 | 45.40 | +0.44% | 1.96 | 1.01% |
| 2025-08-12 | 45.39 | 45.53 | 44.92 | 45.20 | -0.20% | 1.40 | 0.73% |
| 2025-08-11 | 44.69 | 45.33 | 44.63 | 45.29 | +1.24% | 1.45 | 0.76% |
| 2025-08-08 | 45.28 | 45.43 | 44.73 | 44.74 | -1.23% | 1.37 | 0.72% |
| 2025-08-07 | 45.23 | 45.82 | 45.17 | 45.29 | +0.18% | 1.72 | 0.89% |
| 2025-08-06 | 45.46 | 45.53 | 45.11 | 45.21 | -0.35% | 1.24 | 0.64% |
| 2025-08-05 | 44.65 | 45.67 | 44.59 | 45.37 | +1.83% | 1.97 | 1.03% |
| 2025-08-04 | 44.53 | 44.59 | 44.08 | 44.56 | -0.24% | 1.20 | 0.63% |
| 2025-08-01 | 44.58 | 45.13 | 44.34 | 44.67 | +0.29% | 1.54 | 0.81% |
| 2025-07-31 | 45.22 | 45.22 | 44.34 | 44.54 | -1.82% | 1.82 | 0.96% |
| 2025-07-30 | 45.80 | 45.85 | 44.70 | 45.36 | -0.67% | 1.95 | 1.01% |
| 2025-07-29 | 46.07 | 46.07 | 45.03 | 45.67 | +0.33% | 1.58 | 0.82% |
| 2025-07-28 | 46.09 | 46.10 | 45.29 | 45.52 | -1.23% | 2.06 | 1.06% |
| 2025-07-25 | 45.82 | 46.59 | 45.44 | 46.09 | -0.92% | 3.40 | 1.73% |
| 2025-07-24 | 45.14 | 46.74 | 44.84 | 46.51 | +3.04% | 4.20 | 2.14% |
| 2025-07-23 | 44.77 | 45.63 | 44.67 | 45.14 | +0.98% | 3.25 | 1.69% |