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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.55 | 45.90 | 45.25 | 45.50 | -0.26% | 1.22 | 0.63% |
| 2025-10-21 | 45.50 | 45.67 | 45.30 | 45.62 | -0.02% | 1.41 | 0.73% |
| 2025-10-20 | 46.07 | 46.25 | 45.28 | 45.63 | +0.22% | 1.54 | 0.79% |
| 2025-10-17 | 47.12 | 47.30 | 45.44 | 45.53 | -2.78% | 2.40 | 1.22% |
| 2025-10-16 | 46.43 | 48.36 | 46.02 | 46.83 | +1.77% | 3.86 | 1.91% |
| 2025-10-15 | 44.87 | 46.31 | 44.87 | 46.02 | +2.79% | 2.62 | 1.34% |
| 2025-10-14 | 45.18 | 45.60 | 44.69 | 44.77 | -0.62% | 1.58 | 0.82% |
| 2025-10-13 | 44.59 | 45.25 | 44.35 | 45.04 | -1.33% | 1.41 | 0.74% |
| 2025-10-10 | 45.40 | 45.97 | 45.19 | 45.65 | +0.35% | 1.77 | 0.91% |
| 2025-10-09 | 44.97 | 45.51 | 44.71 | 45.49 | +1.62% | 1.63 | 0.84% |
| 2025-09-30 | 44.90 | 45.37 | 44.73 | 44.77 | -0.27% | 1.63 | 0.85% |
| 2025-09-29 | 45.40 | 45.40 | 44.34 | 44.89 | -1.37% | 2.53 | 1.33% |
| 2025-09-26 | 45.39 | 45.93 | 45.08 | 45.51 | 0.00% | 1.40 | 0.72% |
| 2025-09-25 | 45.66 | 46.14 | 45.32 | 45.51 | -0.76% | 1.43 | 0.74% |
| 2025-09-24 | 45.14 | 46.46 | 44.99 | 45.86 | +1.21% | 1.92 | 0.98% |
| 2025-09-23 | 46.37 | 46.38 | 44.62 | 45.31 | -2.27% | 2.37 | 1.23% |
| 2025-09-22 | 46.59 | 46.75 | 45.87 | 46.36 | -0.49% | 1.58 | 0.80% |
| 2025-09-19 | 47.13 | 47.27 | 46.30 | 46.59 | -1.14% | 2.41 | 1.21% |
| 2025-09-18 | 48.34 | 48.47 | 46.63 | 47.13 | -2.55% | 2.91 | 1.43% |
| 2025-09-17 | 48.79 | 48.95 | 48.13 | 48.36 | -0.88% | 1.87 | 0.91% |