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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.21 | 42.00 | 41.21 | 41.80 | +1.74% | 3.69 | 2.08% |
| 2026-01-15 | 41.01 | 41.78 | 40.91 | 41.08 | +0.32% | 2.33 | 1.33% |
| 2026-01-14 | 41.01 | 41.87 | 40.53 | 40.95 | -0.15% | 3.07 | 1.74% |
| 2026-01-13 | 41.10 | 41.66 | 40.84 | 41.01 | -1.15% | 3.03 | 1.72% |
| 2026-01-12 | 41.01 | 41.59 | 40.76 | 41.49 | +1.41% | 2.83 | 1.61% |
| 2026-01-09 | 40.32 | 41.00 | 40.22 | 40.91 | +1.85% | 2.61 | 1.50% |
| 2026-01-08 | 39.89 | 40.40 | 39.75 | 40.17 | +0.52% | 1.68 | 0.98% |
| 2026-01-07 | 40.32 | 40.38 | 39.94 | 39.96 | -0.91% | 1.55 | 0.91% |
| 2026-01-06 | 40.02 | 40.35 | 39.92 | 40.33 | +0.67% | 1.85 | 1.08% |
| 2026-01-05 | 39.45 | 40.08 | 39.35 | 40.06 | +1.84% | 2.02 | 1.19% |
| 2025-12-31 | 39.60 | 40.22 | 39.23 | 39.33 | -0.15% | 1.42 | 0.85% |
| 2025-12-30 | 39.74 | 40.02 | 39.33 | 39.39 | -0.53% | 1.54 | 0.91% |
| 2025-12-29 | 40.12 | 40.29 | 39.52 | 39.60 | -1.48% | 1.86 | 1.09% |
| 2025-12-26 | 40.45 | 40.68 | 40.18 | 40.20 | -0.59% | 1.51 | 0.88% |
| 2025-12-25 | 40.42 | 40.84 | 40.28 | 40.44 | -0.27% | 1.32 | 0.77% |
| 2025-12-24 | 40.49 | 40.64 | 40.28 | 40.55 | +0.17% | 1.04 | 0.60% |
| 2025-12-23 | 41.22 | 41.24 | 40.46 | 40.48 | -1.59% | 1.35 | 0.78% |
| 2025-12-22 | 41.02 | 41.31 | 40.86 | 41.13 | +0.05% | 1.52 | 0.86% |
| 2025-12-19 | 40.71 | 41.27 | 40.61 | 41.11 | +1.17% | 1.71 | 0.98% |
| 2025-12-18 | 40.66 | 41.01 | 40.33 | 40.64 | -0.10% | 1.35 | 0.78% |