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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.87 | 37.40 | 36.80 | 37.01 | +0.38% | 1.66 | 1.06% |
| 2026-04-20 | 36.66 | 37.07 | 36.51 | 36.87 | +0.24% | 1.79 | 1.15% |
| 2026-04-17 | 36.89 | 36.96 | 36.06 | 36.78 | -0.38% | 2.40 | 1.55% |
| 2026-04-16 | 36.80 | 37.03 | 36.47 | 36.92 | +0.35% | 1.62 | 1.04% |
| 2026-04-15 | 37.58 | 37.75 | 36.63 | 36.79 | -1.55% | 2.77 | 1.76% |
| 2026-04-14 | 37.35 | 37.59 | 36.99 | 37.37 | +0.59% | 1.77 | 1.12% |
| 2026-04-13 | 37.29 | 37.40 | 36.89 | 37.15 | -1.09% | 1.47 | 0.94% |
| 2026-04-10 | 37.70 | 38.16 | 37.50 | 37.56 | +0.03% | 1.54 | 0.96% |
| 2026-04-09 | 38.35 | 38.44 | 37.47 | 37.55 | -2.92% | 1.52 | 0.95% |
| 2026-04-08 | 38.05 | 38.70 | 38.05 | 38.68 | +3.23% | 1.77 | 1.09% |
| 2026-04-07 | 37.35 | 37.72 | 37.25 | 37.47 | +0.59% | 0.97 | 0.61% |
| 2026-04-03 | 38.32 | 38.38 | 37.15 | 37.25 | -2.49% | 1.06 | 0.67% |
| 2026-04-02 | 38.85 | 39.00 | 38.01 | 38.20 | -2.15% | 1.31 | 0.81% |
| 2026-04-01 | 38.50 | 39.17 | 38.10 | 39.04 | +2.87% | 1.85 | 1.13% |
| 2026-03-31 | 38.33 | 38.80 | 37.83 | 37.95 | -0.94% | 1.21 | 0.75% |
| 2026-03-30 | 37.99 | 38.60 | 37.84 | 38.31 | -0.34% | 1.41 | 0.87% |
| 2026-03-27 | 36.64 | 39.00 | 36.60 | 38.44 | +3.70% | 3.13 | 1.94% |
| 2026-03-26 | 37.78 | 38.01 | 36.70 | 37.07 | -1.80% | 2.57 | 1.63% |
| 2026-03-25 | 37.79 | 38.27 | 37.34 | 37.75 | +0.08% | 2.59 | 1.62% |
| 2026-03-24 | 37.99 | 38.05 | 36.95 | 37.72 | +1.04% | 2.34 | 1.48% |