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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 44.66 | 45.08 | 43.98 | 45.08 | +0.94% | 0.73 | 7.71% |
| 2025-08-18 | 43.85 | 44.83 | 43.62 | 44.66 | +1.89% | 0.72 | 7.59% |
| 2025-08-15 | 43.10 | 43.90 | 43.10 | 43.83 | +1.41% | 0.41 | 4.40% |
| 2025-08-14 | 44.55 | 44.73 | 43.22 | 43.22 | -3.03% | 0.63 | 6.73% |
| 2025-08-13 | 44.91 | 45.15 | 44.40 | 44.57 | -0.73% | 0.57 | 6.00% |
| 2025-08-12 | 44.82 | 45.20 | 44.38 | 44.90 | +0.22% | 0.69 | 7.30% |
| 2025-08-11 | 43.51 | 45.28 | 43.51 | 44.80 | +2.42% | 0.88 | 9.36% |
| 2025-08-08 | 43.98 | 44.00 | 43.33 | 43.74 | -0.86% | 0.44 | 4.78% |
| 2025-08-07 | 44.36 | 44.73 | 43.92 | 44.12 | -0.45% | 0.66 | 7.06% |
| 2025-08-06 | 43.99 | 44.36 | 43.59 | 44.32 | +0.75% | 0.71 | 7.55% |
| 2025-08-05 | 44.09 | 44.24 | 43.65 | 43.99 | -0.14% | 0.74 | 7.96% |
| 2025-08-04 | 42.09 | 44.47 | 42.00 | 44.05 | +3.60% | 1.22 | 13.22% |
| 2025-08-01 | 42.40 | 42.58 | 41.98 | 42.52 | +1.26% | 0.35 | 3.85% |
| 2025-07-31 | 42.69 | 43.11 | 41.87 | 41.99 | -1.52% | 0.42 | 4.67% |
| 2025-07-30 | 43.00 | 43.26 | 42.19 | 42.64 | -1.23% | 0.50 | 5.49% |
| 2025-07-29 | 43.10 | 43.34 | 42.70 | 43.17 | +0.63% | 0.48 | 5.28% |
| 2025-07-28 | 42.96 | 43.16 | 42.44 | 42.90 | +0.63% | 0.61 | 6.68% |
| 2025-07-25 | 41.98 | 42.76 | 41.90 | 42.63 | +1.52% | 0.74 | 8.17% |
| 2025-07-24 | 41.73 | 42.18 | 41.50 | 41.99 | +1.18% | 0.38 | 4.24% |
| 2025-07-23 | 42.26 | 42.39 | 41.48 | 41.50 | -1.78% | 0.32 | 3.61% |