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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.38 | 40.96 | 39.84 | 40.67 | +0.34% | 1.57 | 0.91% |
| 2025-12-16 | 40.30 | 41.19 | 40.27 | 40.54 | +0.49% | 1.54 | 0.89% |
| 2025-12-15 | 40.57 | 40.77 | 40.13 | 40.34 | -0.81% | 1.02 | 0.59% |
| 2025-12-12 | 39.94 | 40.66 | 39.62 | 40.66 | +1.81% | 1.99 | 1.16% |
| 2025-12-11 | 40.29 | 40.46 | 39.87 | 39.94 | -0.86% | 0.99 | 0.58% |
| 2025-12-10 | 39.96 | 40.41 | 39.77 | 40.29 | +0.65% | 0.87 | 0.51% |
| 2025-12-09 | 40.40 | 40.62 | 39.95 | 40.03 | -0.89% | 0.84 | 0.49% |
| 2025-12-08 | 40.29 | 40.56 | 40.22 | 40.39 | +0.20% | 0.93 | 0.54% |
| 2025-12-05 | 39.87 | 40.35 | 39.40 | 40.31 | +1.22% | 1.10 | 0.65% |
| 2025-12-04 | 40.47 | 40.52 | 39.66 | 39.82 | -1.52% | 1.13 | 0.66% |
| 2025-12-03 | 40.98 | 40.98 | 40.32 | 40.44 | -1.12% | 1.14 | 0.66% |
| 2025-12-02 | 41.22 | 41.22 | 40.79 | 40.89 | -0.82% | 0.97 | 0.55% |
| 2025-12-01 | 40.89 | 41.42 | 40.85 | 41.23 | +0.56% | 1.16 | 0.66% |
| 2025-11-28 | 41.37 | 41.49 | 40.66 | 41.00 | -0.94% | 1.41 | 0.81% |
| 2025-11-27 | 41.38 | 41.91 | 41.12 | 41.39 | +0.70% | 1.49 | 0.84% |
| 2025-11-26 | 41.54 | 41.80 | 41.06 | 41.10 | -1.05% | 1.52 | 0.86% |
| 2025-11-25 | 41.70 | 41.93 | 41.46 | 41.54 | -0.05% | 1.30 | 0.73% |
| 2025-11-24 | 41.49 | 41.79 | 41.24 | 41.56 | +0.29% | 1.13 | 0.64% |
| 2025-11-21 | 42.13 | 42.55 | 41.11 | 41.44 | -1.95% | 2.29 | 1.29% |
| 2025-11-20 | 43.25 | 43.30 | 42.18 | 42.26 | -2.43% | 2.29 | 1.26% |