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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.42 | 42.69 | 41.88 | 42.25 | -0.21% | 0.48 | 5.34% |
| 2025-07-21 | 42.00 | 42.38 | 41.63 | 42.34 | +1.29% | 0.38 | 4.30% |
| 2025-07-18 | 42.10 | 42.33 | 41.67 | 41.80 | -0.64% | 0.29 | 3.29% |
| 2025-07-17 | 41.85 | 42.09 | 41.42 | 42.07 | +1.01% | 0.31 | 3.52% |
| 2025-07-16 | 41.58 | 41.99 | 41.24 | 41.65 | +0.56% | 0.28 | 3.17% |
| 2025-07-15 | 42.29 | 42.29 | 41.05 | 41.42 | -1.52% | 0.36 | 4.07% |
| 2025-07-14 | 41.70 | 42.15 | 41.62 | 42.06 | +0.43% | 0.23 | 2.61% |
| 2025-07-11 | 41.71 | 42.15 | 41.46 | 41.88 | +0.46% | 0.37 | 4.16% |
| 2025-07-10 | 42.44 | 42.55 | 41.50 | 41.69 | -1.51% | 0.42 | 4.72% |
| 2025-07-09 | 42.55 | 42.78 | 42.16 | 42.33 | -0.47% | 0.45 | 5.02% |
| 2025-07-08 | 41.90 | 42.65 | 41.67 | 42.53 | +1.46% | 0.50 | 5.51% |
| 2025-07-07 | 41.46 | 42.02 | 41.03 | 41.92 | +1.28% | 0.35 | 3.95% |
| 2025-07-04 | 42.80 | 42.99 | 41.20 | 41.39 | -3.16% | 0.66 | 7.45% |
| 2025-07-03 | 42.10 | 42.98 | 41.85 | 42.74 | +1.54% | 0.54 | 5.99% |
| 2025-07-02 | 42.86 | 42.86 | 41.50 | 42.09 | -1.08% | 0.54 | 6.04% |
| 2025-07-01 | 43.15 | 43.32 | 41.93 | 42.55 | -1.32% | 0.75 | 8.32% |
| 2025-06-30 | 42.90 | 43.50 | 42.88 | 43.12 | +0.21% | 0.69 | 7.53% |
| 2025-06-27 | 44.17 | 44.54 | 42.78 | 43.03 | -1.98% | 1.05 | 11.49% |
| 2025-06-26 | 44.50 | 44.90 | 43.67 | 43.90 | -1.57% | 1.21 | 12.92% |
| 2025-06-25 | 44.00 | 45.52 | 42.70 | 44.60 | +2.51% | 1.89 | 20.16% |