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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.91 | 43.94 | 42.79 | 43.32 | +0.44% | 2.50 | 1.35% |
| 2025-11-18 | 43.80 | 43.99 | 42.93 | 43.13 | +0.12% | 2.42 | 1.31% |
| 2025-11-17 | 43.16 | 43.68 | 42.81 | 43.08 | +0.74% | 1.99 | 1.08% |
| 2025-11-14 | 42.72 | 43.79 | 42.61 | 42.76 | -0.42% | 2.03 | 1.10% |
| 2025-11-13 | 42.58 | 43.00 | 42.41 | 42.94 | +1.08% | 1.54 | 0.85% |
| 2025-11-12 | 42.70 | 42.95 | 42.32 | 42.48 | -0.51% | 1.46 | 0.80% |
| 2025-11-11 | 42.50 | 42.86 | 42.10 | 42.70 | +0.12% | 2.09 | 1.15% |
| 2025-11-10 | 41.46 | 42.88 | 41.31 | 42.65 | +3.25% | 3.59 | 2.00% |
| 2025-11-07 | 41.72 | 41.96 | 41.29 | 41.31 | -1.47% | 2.58 | 1.45% |
| 2025-11-06 | 43.95 | 43.99 | 41.92 | 41.93 | -4.89% | 5.09 | 2.82% |
| 2025-11-05 | 44.06 | 44.37 | 43.91 | 44.08 | -0.34% | 1.09 | 0.58% |
| 2025-11-04 | 44.70 | 44.82 | 44.17 | 44.23 | -1.11% | 1.09 | 0.58% |
| 2025-11-03 | 44.77 | 44.77 | 44.24 | 44.73 | +0.22% | 1.16 | 0.61% |
| 2025-10-31 | 44.19 | 44.89 | 44.07 | 44.63 | +0.88% | 1.38 | 0.73% |
| 2025-10-30 | 45.32 | 45.49 | 44.19 | 44.24 | -2.79% | 2.23 | 1.17% |
| 2025-10-29 | 45.03 | 45.51 | 44.60 | 45.51 | +0.57% | 1.52 | 0.79% |
| 2025-10-28 | 45.89 | 46.13 | 44.99 | 45.25 | -0.96% | 1.73 | 0.89% |
| 2025-10-27 | 45.58 | 46.12 | 45.49 | 45.69 | +0.63% | 1.77 | 0.91% |
| 2025-10-24 | 45.25 | 45.80 | 44.98 | 45.40 | +0.22% | 1.34 | 0.69% |
| 2025-10-23 | 45.35 | 45.40 | 44.58 | 45.30 | -0.44% | 1.48 | 0.77% |