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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 43.55 | 44.20 | 42.99 | 43.51 | +0.02% | 1.32 | 14.27% |
| 2025-06-23 | 40.32 | 44.50 | 40.32 | 43.50 | +3.55% | 1.75 | 19.31% |
| 2025-06-20 | 46.80 | 48.33 | 41.63 | 42.01 | -8.59% | 2.49 | 26.62% |
| 2025-06-19 | 44.69 | 46.73 | 44.03 | 45.96 | +0.33% | 2.25 | 23.15% |
| 2025-06-18 | 44.72 | 48.66 | 42.80 | 45.81 | -0.02% | 2.64 | 27.29% |
| 2025-06-17 | 41.95 | 48.80 | 41.56 | 45.82 | +9.91% | 3.50 | 36.43% |
| 2025-06-16 | 39.00 | 42.05 | 39.00 | 41.69 | +5.60% | 1.27 | 14.51% |
| 2025-06-13 | 38.80 | 39.88 | 37.93 | 39.48 | +0.79% | 0.70 | 8.42% |
| 2025-06-12 | 38.99 | 39.90 | 38.71 | 39.17 | +0.77% | 0.55 | 6.61% |
| 2025-06-11 | 38.24 | 38.97 | 38.24 | 38.87 | +1.41% | 0.25 | 3.00% |
| 2025-06-10 | 38.82 | 39.09 | 37.79 | 38.33 | -1.24% | 0.28 | 3.39% |
| 2025-06-09 | 38.44 | 38.82 | 38.12 | 38.81 | +1.25% | 0.26 | 3.16% |
| 2025-06-06 | 37.82 | 38.60 | 37.61 | 38.33 | +1.35% | 0.30 | 3.69% |
| 2025-06-05 | 37.55 | 38.50 | 36.93 | 37.82 | +0.88% | 0.23 | 2.87% |
| 2025-06-04 | 37.47 | 37.68 | 37.20 | 37.49 | +0.54% | 0.14 | 1.78% |
| 2025-06-03 | 37.11 | 37.75 | 36.90 | 37.29 | +0.65% | 0.15 | 1.87% |
| 2025-05-30 | 37.84 | 37.84 | 36.85 | 37.05 | -2.09% | 0.18 | 2.31% |
| 2025-05-29 | 37.14 | 37.95 | 37.06 | 37.84 | +1.94% | 0.21 | 2.57% |
| 2025-05-28 | 37.58 | 38.18 | 37.02 | 37.12 | -1.22% | 0.16 | 2.02% |
| 2025-05-27 | 37.74 | 38.31 | 37.35 | 37.58 | -0.92% | 0.16 | 1.98% |