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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.75 | 38.20 | 37.60 | 37.93 | +0.58% | 0.17 | 2.14% |
| 2025-05-23 | 38.34 | 38.67 | 37.70 | 37.71 | -1.61% | 0.37 | 4.59% |
| 2025-05-22 | 41.16 | 41.37 | 38.33 | 38.33 | -2.26% | 0.57 | 6.72% |
| 2025-05-21 | 38.96 | 39.31 | 38.39 | 39.21 | +0.13% | 0.22 | 2.64% |
| 2025-05-20 | 38.71 | 39.20 | 38.60 | 39.16 | +0.82% | 0.18 | 2.16% |
| 2025-05-19 | 38.75 | 39.11 | 38.33 | 38.84 | +0.59% | 0.18 | 2.14% |
| 2025-05-16 | 37.87 | 39.01 | 37.87 | 38.62 | +1.04% | 0.19 | 2.32% |
| 2025-05-15 | 38.71 | 38.71 | 37.82 | 38.22 | -0.60% | 0.18 | 2.17% |
| 2025-05-14 | 38.81 | 39.19 | 38.01 | 38.45 | -0.44% | 0.29 | 3.48% |
| 2025-05-13 | 39.59 | 40.42 | 38.62 | 38.62 | -0.97% | 0.37 | 4.41% |
| 2025-05-12 | 39.81 | 40.02 | 38.52 | 38.99 | +2.16% | 0.38 | 4.51% |
| 2025-05-09 | 39.10 | 39.10 | 38.13 | 38.17 | -2.24% | 0.27 | 3.28% |
| 2025-05-08 | 37.96 | 39.16 | 37.94 | 39.04 | +2.83% | 0.40 | 4.87% |
| 2025-05-07 | 38.60 | 38.60 | 37.57 | 37.97 | +0.26% | 0.25 | 3.14% |
| 2025-05-06 | 37.20 | 37.92 | 36.83 | 37.87 | +2.98% | 0.31 | 3.80% |