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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.61 | 48.34 | 46.40 | 46.47 | -1.99% | 2.97 | 1.48% |
| 2026-02-12 | 48.27 | 48.56 | 47.28 | 47.42 | -2.11% | 4.30 | 2.11% |
| 2026-02-11 | 47.98 | 49.28 | 47.84 | 48.44 | +0.52% | 4.14 | 1.99% |
| 2026-02-10 | 48.43 | 48.78 | 47.96 | 48.19 | -1.00% | 4.77 | 2.31% |
| 2026-02-09 | 47.68 | 49.44 | 47.21 | 48.68 | +3.11% | 6.99 | 3.38% |
| 2026-02-06 | 46.61 | 48.26 | 45.99 | 47.21 | +0.21% | 9.26 | 4.59% |
| 2026-02-05 | 44.89 | 49.02 | 44.60 | 47.11 | +5.82% | 12.38 | 6.10% |
| 2026-02-04 | 43.73 | 44.88 | 43.70 | 44.52 | +1.86% | 4.19 | 2.21% |
| 2026-02-03 | 42.71 | 44.93 | 42.56 | 43.70 | +4.14% | 5.85 | 3.12% |
| 2026-02-02 | 41.61 | 43.14 | 41.51 | 41.97 | +0.88% | 3.19 | 1.76% |
| 2026-01-30 | 41.89 | 42.36 | 41.26 | 41.60 | -0.85% | 1.91 | 1.07% |
| 2026-01-29 | 41.39 | 42.16 | 41.04 | 41.96 | +1.10% | 2.40 | 1.34% |
| 2026-01-28 | 42.35 | 42.40 | 41.40 | 41.50 | -2.06% | 2.01 | 1.13% |
| 2026-01-27 | 42.77 | 42.85 | 41.46 | 42.37 | -0.88% | 2.25 | 1.25% |
| 2026-01-26 | 42.70 | 43.04 | 42.41 | 42.75 | +0.12% | 2.34 | 1.28% |
| 2026-01-23 | 42.22 | 42.70 | 42.03 | 42.70 | +1.49% | 2.11 | 1.17% |
| 2026-01-22 | 42.69 | 42.90 | 42.01 | 42.08 | -1.42% | 3.05 | 1.69% |
| 2026-01-21 | 41.77 | 42.83 | 41.38 | 42.68 | +1.99% | 3.69 | 2.04% |
| 2026-01-20 | 41.69 | 42.41 | 41.58 | 41.85 | +0.31% | 2.73 | 1.53% |
| 2026-01-19 | 41.71 | 42.51 | 41.28 | 41.72 | -0.19% | 3.25 | 1.82% |