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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 44.13 | 45.06 | 44.09 | 44.71 | +1.33% | 2.62 | 1.38% |
| 2025-07-21 | 43.98 | 44.19 | 43.77 | 44.12 | +0.47% | 1.50 | 0.80% |
| 2025-07-18 | 43.91 | 44.08 | 43.69 | 43.91 | +0.32% | 1.11 | 0.59% |
| 2025-07-17 | 43.80 | 43.84 | 43.50 | 43.77 | -0.05% | 1.28 | 0.69% |
| 2025-07-16 | 43.70 | 44.21 | 43.64 | 43.79 | +0.02% | 1.26 | 0.67% |
| 2025-07-15 | 44.49 | 44.64 | 43.42 | 43.78 | -1.50% | 1.54 | 0.82% |
| 2025-07-14 | 43.97 | 44.54 | 43.79 | 44.45 | +1.06% | 1.70 | 0.90% |
| 2025-07-11 | 43.89 | 44.12 | 43.77 | 43.98 | +0.23% | 1.62 | 0.87% |
| 2025-07-10 | 43.73 | 44.06 | 43.40 | 43.88 | -0.34% | 1.58 | 0.85% |
| 2025-07-09 | 43.99 | 44.68 | 43.69 | 44.03 | +0.29% | 1.79 | 0.95% |
| 2025-07-08 | 43.64 | 44.19 | 43.60 | 43.90 | +0.84% | 1.70 | 0.91% |
| 2025-07-07 | 43.20 | 43.84 | 43.01 | 43.53 | +0.62% | 0.89 | 0.48% |
| 2025-07-04 | 44.16 | 44.16 | 42.82 | 43.27 | -1.38% | 1.69 | 0.91% |
| 2025-07-03 | 43.64 | 44.38 | 43.59 | 43.87 | +0.52% | 1.32 | 0.70% |
| 2025-07-02 | 44.08 | 44.21 | 43.49 | 43.64 | -1.37% | 1.39 | 0.74% |
| 2025-07-01 | 43.92 | 44.35 | 43.73 | 44.25 | +0.77% | 1.54 | 0.82% |
| 2025-06-30 | 43.59 | 43.94 | 43.28 | 43.91 | +0.75% | 1.37 | 0.73% |
| 2025-06-27 | 43.47 | 43.93 | 43.40 | 43.58 | +0.27% | 1.16 | 0.62% |
| 2025-06-26 | 43.79 | 43.98 | 43.36 | 43.47 | -0.73% | 1.50 | 0.80% |
| 2025-06-25 | 43.69 | 43.87 | 43.15 | 43.78 | +0.82% | 1.69 | 0.91% |