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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.80 | 39.83 | 36.89 | 37.33 | -6.72% | 3.78 | 2.35% |
| 2026-03-20 | 41.07 | 41.23 | 40.01 | 40.02 | -2.06% | 1.79 | 1.04% |
| 2026-03-19 | 41.58 | 41.85 | 40.70 | 40.86 | -2.55% | 1.96 | 1.12% |
| 2026-03-18 | 42.58 | 42.68 | 41.39 | 41.93 | -1.48% | 2.55 | 1.44% |
| 2026-03-17 | 43.29 | 43.79 | 42.45 | 42.56 | -1.69% | 1.79 | 0.98% |
| 2026-03-16 | 43.10 | 43.53 | 42.64 | 43.29 | +0.44% | 1.93 | 1.06% |
| 2026-03-13 | 42.35 | 43.63 | 42.15 | 43.10 | +1.63% | 2.25 | 1.23% |
| 2026-03-12 | 43.16 | 43.44 | 42.40 | 42.41 | -1.85% | 1.76 | 0.97% |
| 2026-03-11 | 43.44 | 43.96 | 43.14 | 43.21 | -0.76% | 2.44 | 1.33% |
| 2026-03-10 | 43.18 | 43.58 | 42.89 | 43.54 | +1.75% | 1.72 | 0.94% |
| 2026-03-09 | 43.52 | 43.86 | 42.38 | 42.79 | -3.12% | 2.89 | 1.58% |
| 2026-03-06 | 42.91 | 44.23 | 42.73 | 44.17 | +2.44% | 2.13 | 1.14% |
| 2026-03-05 | 43.78 | 44.04 | 42.84 | 43.12 | -0.32% | 1.75 | 0.95% |
| 2026-03-04 | 43.50 | 44.19 | 42.98 | 43.26 | -1.13% | 2.14 | 1.15% |
| 2026-03-03 | 45.53 | 46.09 | 43.67 | 43.75 | -3.59% | 2.65 | 1.40% |
| 2026-03-02 | 46.25 | 46.41 | 45.21 | 45.38 | -3.03% | 2.48 | 1.28% |
| 2026-02-27 | 46.46 | 46.81 | 46.10 | 46.80 | +0.88% | 1.59 | 0.80% |
| 2026-02-26 | 47.10 | 47.27 | 46.37 | 46.39 | -1.52% | 1.89 | 0.95% |
| 2026-02-25 | 46.66 | 47.32 | 46.23 | 47.11 | +1.15% | 2.76 | 1.38% |
| 2026-02-24 | 46.65 | 47.15 | 45.74 | 46.57 | +0.21% | 3.44 | 1.73% |