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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 42.73 | 42.95 | 39.72 | 40.15 | -7.72% | 0.65 | 7.39% |
| 2026-03-20 | 44.97 | 45.48 | 43.50 | 43.51 | -2.55% | 0.52 | 5.50% |
| 2026-03-19 | 46.00 | 46.12 | 44.38 | 44.65 | -3.90% | 0.49 | 5.09% |
| 2026-03-18 | 45.42 | 46.58 | 45.42 | 46.46 | +2.97% | 0.51 | 5.25% |
| 2026-03-17 | 47.22 | 47.34 | 45.02 | 45.12 | -3.94% | 0.50 | 5.15% |
| 2026-03-16 | 46.35 | 47.19 | 45.55 | 46.97 | +1.23% | 0.40 | 4.03% |
| 2026-03-13 | 46.50 | 47.57 | 46.30 | 46.40 | -0.68% | 0.46 | 4.62% |
| 2026-03-12 | 48.27 | 48.55 | 46.58 | 46.72 | -3.17% | 0.68 | 6.75% |
| 2026-03-11 | 49.74 | 50.22 | 48.15 | 48.25 | -2.98% | 0.69 | 6.68% |
| 2026-03-10 | 48.39 | 49.78 | 48.39 | 49.73 | +4.37% | 0.69 | 6.58% |
| 2026-03-09 | 48.79 | 48.80 | 46.66 | 47.65 | -3.54% | 0.75 | 7.47% |
| 2026-03-06 | 48.95 | 49.40 | 48.00 | 49.40 | +1.54% | 0.64 | 6.13% |
| 2026-03-05 | 48.20 | 51.22 | 48.20 | 48.65 | +2.03% | 0.92 | 8.80% |
| 2026-03-04 | 46.92 | 48.47 | 46.92 | 47.68 | +0.46% | 0.72 | 7.16% |
| 2026-03-03 | 50.42 | 51.30 | 47.00 | 47.46 | -5.83% | 1.18 | 11.34% |
| 2026-03-02 | 52.59 | 52.93 | 50.22 | 50.40 | -6.30% | 1.65 | 15.23% |
| 2026-02-27 | 52.64 | 54.36 | 51.60 | 53.79 | +1.17% | 1.46 | 12.91% |
| 2026-02-26 | 52.56 | 54.09 | 52.56 | 53.17 | -0.89% | 1.51 | 13.41% |
| 2026-02-25 | 49.92 | 54.84 | 49.77 | 53.65 | +7.47% | 3.02 | 26.72% |
| 2026-02-24 | 49.48 | 50.22 | 49.11 | 49.92 | +2.30% | 0.83 | 7.85% |