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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 43.14 | 43.25 | 42.60 | 43.09 | -0.48% | 0.28 | 3.08% |
| 2026-04-20 | 43.50 | 43.50 | 42.80 | 43.30 | +0.23% | 0.32 | 3.48% |
| 2026-04-17 | 43.44 | 43.44 | 42.78 | 43.20 | -0.74% | 0.32 | 3.48% |
| 2026-04-16 | 42.55 | 43.63 | 42.26 | 43.52 | +2.30% | 0.38 | 4.11% |
| 2026-04-15 | 43.14 | 43.66 | 42.54 | 42.54 | -1.16% | 0.29 | 3.12% |
| 2026-04-14 | 42.73 | 43.50 | 42.62 | 43.04 | +1.15% | 0.38 | 4.13% |
| 2026-04-13 | 42.77 | 42.88 | 42.11 | 42.55 | -0.47% | 0.27 | 2.97% |
| 2026-04-10 | 42.65 | 43.30 | 42.65 | 42.75 | +0.75% | 0.31 | 3.44% |
| 2026-04-09 | 42.61 | 42.90 | 42.05 | 42.43 | -1.14% | 0.33 | 3.70% |
| 2026-04-08 | 41.68 | 43.05 | 41.68 | 42.92 | +4.84% | 0.48 | 5.36% |
| 2026-04-07 | 39.88 | 41.23 | 39.88 | 40.94 | +2.35% | 0.33 | 3.83% |
| 2026-04-03 | 41.20 | 41.30 | 39.63 | 40.00 | -1.84% | 0.36 | 4.17% |
| 2026-04-02 | 41.87 | 42.10 | 40.40 | 40.75 | -3.11% | 0.32 | 3.65% |
| 2026-04-01 | 41.77 | 42.30 | 41.44 | 42.06 | +2.49% | 0.35 | 3.99% |
| 2026-03-31 | 42.63 | 42.69 | 40.97 | 41.04 | -2.54% | 0.37 | 4.21% |
| 2026-03-30 | 41.83 | 42.14 | 41.00 | 42.11 | -0.17% | 0.34 | 3.84% |
| 2026-03-27 | 41.21 | 42.30 | 40.70 | 42.18 | +2.35% | 0.39 | 4.39% |
| 2026-03-26 | 42.74 | 42.99 | 40.88 | 41.21 | -3.26% | 0.43 | 4.90% |
| 2026-03-25 | 42.40 | 42.90 | 41.88 | 42.60 | +1.87% | 0.50 | 5.48% |
| 2026-03-24 | 40.98 | 41.90 | 40.16 | 41.82 | +4.16% | 0.45 | 5.14% |