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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.64 | 49.27 | 48.12 | 48.79 | +0.41% | 2.32 | 1.12% |
| 2025-09-15 | 48.78 | 49.09 | 48.27 | 48.59 | +0.06% | 2.15 | 1.04% |
| 2025-09-12 | 49.45 | 49.52 | 48.55 | 48.56 | -1.81% | 2.80 | 1.34% |
| 2025-09-11 | 49.18 | 49.53 | 48.37 | 49.45 | +0.55% | 3.24 | 1.55% |
| 2025-09-10 | 49.24 | 49.58 | 48.69 | 49.19 | -0.28% | 3.02 | 1.44% |
| 2025-09-09 | 49.74 | 50.14 | 48.73 | 49.32 | -2.32% | 4.38 | 2.08% |
| 2025-09-08 | 46.83 | 51.44 | 46.82 | 50.50 | +8.35% | 10.84 | 5.08% |
| 2025-09-05 | 45.63 | 46.63 | 45.11 | 46.60 | +2.22% | 2.03 | 1.04% |
| 2025-09-04 | 45.23 | 46.13 | 44.80 | 45.59 | +0.39% | 2.28 | 1.18% |
| 2025-09-03 | 46.47 | 46.74 | 45.09 | 45.41 | -2.22% | 1.94 | 0.99% |
| 2025-09-02 | 46.97 | 47.49 | 46.07 | 46.44 | -1.78% | 2.07 | 1.04% |
| 2025-09-01 | 46.97 | 47.59 | 46.72 | 47.29 | +0.68% | 2.50 | 1.24% |
| 2025-08-29 | 46.99 | 47.83 | 46.80 | 46.97 | +0.83% | 2.71 | 1.34% |
| 2025-08-28 | 46.92 | 48.31 | 45.30 | 46.58 | -0.11% | 4.10 | 2.06% |
| 2025-08-27 | 48.06 | 48.32 | 46.63 | 46.63 | -3.59% | 3.85 | 1.89% |
| 2025-08-26 | 46.67 | 49.02 | 46.49 | 48.37 | +3.44% | 5.53 | 2.70% |
| 2025-08-25 | 46.89 | 47.13 | 46.43 | 46.76 | -0.21% | 2.44 | 1.22% |
| 2025-08-22 | 46.57 | 46.89 | 46.27 | 46.86 | +0.60% | 2.41 | 1.21% |
| 2025-08-21 | 46.28 | 47.16 | 46.24 | 46.58 | +0.64% | 3.21 | 1.61% |
| 2025-08-20 | 45.49 | 46.33 | 45.29 | 46.29 | +1.48% | 2.49 | 1.27% |