贝隆精密 sz.301567
47.88
+3.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 46.53 | 48.38 | 46.28 | 47.88 | +3.68% | 0.67 | 6.62% |
| 2026-05-21 | 46.89 | 49.30 | 46.10 | 46.18 | -1.91% | 1.15 | 11.24% |
| 2026-05-20 | 47.60 | 47.60 | 46.59 | 47.08 | -1.05% | 0.50 | 4.98% |
| 2026-05-19 | 46.87 | 47.65 | 46.13 | 47.58 | +1.56% | 0.74 | 7.37% |
| 2026-05-18 | 46.00 | 47.47 | 45.31 | 46.85 | +2.29% | 0.81 | 8.20% |
| 2026-05-15 | 45.66 | 46.68 | 45.20 | 45.80 | +0.42% | 0.58 | 5.95% |
| 2026-05-14 | 46.13 | 46.32 | 45.13 | 45.61 | -0.63% | 0.54 | 5.51% |
| 2026-05-13 | 45.50 | 46.00 | 44.56 | 45.90 | +1.26% | 0.51 | 5.29% |
| 2026-05-12 | 46.20 | 46.20 | 45.05 | 45.33 | -1.95% | 0.53 | 5.47% |
| 2026-05-11 | 45.54 | 46.50 | 45.43 | 46.23 | +1.58% | 0.71 | 7.31% |
| 2026-05-08 | 44.97 | 45.55 | 44.55 | 45.51 | +0.95% | 0.57 | 5.94% |
| 2026-05-07 | 44.07 | 45.33 | 43.85 | 45.08 | +2.85% | 0.66 | 6.93% |
| 2026-05-06 | 43.86 | 45.15 | 43.70 | 43.83 | +0.46% | 0.61 | 6.48% |
| 2026-04-30 | 43.00 | 43.84 | 42.58 | 43.63 | +1.96% | 0.46 | 4.98% |
| 2026-04-29 | 41.60 | 43.15 | 41.21 | 42.79 | +2.29% | 0.48 | 5.27% |
| 2026-04-28 | 42.83 | 42.98 | 41.55 | 41.83 | -2.72% | 0.46 | 5.19% |
| 2026-04-27 | 42.10 | 43.18 | 41.57 | 43.00 | +2.90% | 0.67 | 7.46% |
| 2026-04-24 | 41.12 | 42.19 | 41.07 | 41.79 | +1.24% | 0.59 | 6.62% |
| 2026-04-23 | 43.22 | 43.22 | 40.95 | 41.28 | -4.51% | 0.53 | 5.95% |
| 2026-04-22 | 43.05 | 43.30 | 42.51 | 43.23 | +0.32% | 0.32 | 3.52% |