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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.98 | 43.63 | 42.88 | 43.43 | +1.37% | 1.61 | 0.87% |
| 2025-06-23 | 42.32 | 42.93 | 42.22 | 42.84 | +0.72% | 1.24 | 0.68% |
| 2025-06-20 | 43.46 | 43.64 | 42.47 | 42.53 | -2.10% | 1.93 | 1.06% |
| 2025-06-19 | 44.42 | 44.64 | 43.22 | 43.45 | -2.19% | 1.91 | 1.02% |
| 2025-06-18 | 44.95 | 44.98 | 44.12 | 44.42 | -1.00% | 1.49 | 0.79% |
| 2025-06-17 | 45.63 | 45.93 | 44.74 | 44.87 | -1.42% | 2.24 | 1.16% |
| 2025-06-16 | 45.68 | 45.96 | 45.21 | 45.51 | -0.50% | 2.13 | 1.10% |
| 2025-06-13 | 47.51 | 47.55 | 45.72 | 45.74 | -4.64% | 4.82 | 2.43% |
| 2025-06-12 | 47.77 | 48.81 | 47.59 | 47.96 | +0.42% | 3.10 | 1.51% |
| 2025-06-11 | 47.93 | 48.54 | 47.62 | 47.77 | -0.97% | 2.57 | 1.25% |
| 2025-06-10 | 47.72 | 48.64 | 46.86 | 48.23 | +1.04% | 4.26 | 2.08% |
| 2025-06-09 | 47.37 | 48.05 | 46.87 | 47.74 | +1.07% | 3.04 | 1.49% |
| 2025-06-06 | 48.66 | 48.66 | 47.09 | 47.23 | -2.26% | 3.16 | 1.56% |
| 2025-06-05 | 49.45 | 49.65 | 48.16 | 48.32 | -2.68% | 4.95 | 2.38% |
| 2025-06-04 | 48.69 | 49.98 | 48.68 | 49.65 | +1.32% | 8.04 | 3.82% |
| 2025-06-03 | 43.90 | 50.41 | 43.69 | 49.01 | +11.63% | 11.69 | 5.70% |
| 2025-05-30 | 44.15 | 44.59 | 43.69 | 43.90 | -0.52% | 1.31 | 0.70% |
| 2025-05-29 | 44.27 | 44.43 | 43.74 | 44.13 | -0.55% | 1.81 | 0.95% |
| 2025-05-28 | 44.68 | 45.17 | 44.28 | 44.38 | -0.92% | 1.84 | 0.95% |
| 2025-05-27 | 43.94 | 45.33 | 43.83 | 44.79 | +1.31% | 2.61 | 1.35% |