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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 48.50 | 49.30 | 48.27 | 48.80 | +0.10% | 0.61 | 5.84% |
| 2026-02-12 | 48.25 | 49.20 | 47.72 | 48.75 | +1.10% | 0.69 | 6.70% |
| 2026-02-11 | 48.20 | 49.20 | 48.20 | 48.22 | -0.70% | 0.49 | 4.75% |
| 2026-02-10 | 48.38 | 49.25 | 48.15 | 48.56 | -0.12% | 0.72 | 6.97% |
| 2026-02-09 | 47.90 | 48.80 | 47.71 | 48.62 | +2.49% | 0.58 | 5.67% |
| 2026-02-06 | 47.40 | 48.19 | 46.50 | 47.44 | -0.02% | 0.47 | 4.65% |
| 2026-02-05 | 48.26 | 48.42 | 47.31 | 47.45 | -1.66% | 0.45 | 4.47% |
| 2026-02-04 | 48.63 | 49.49 | 47.75 | 48.25 | -1.29% | 0.80 | 7.76% |
| 2026-02-03 | 48.30 | 48.98 | 47.86 | 48.88 | +1.98% | 0.88 | 8.52% |
| 2026-02-02 | 48.87 | 49.35 | 47.81 | 47.93 | -1.92% | 0.74 | 7.18% |
| 2026-01-30 | 49.20 | 49.92 | 48.18 | 48.87 | -1.27% | 1.17 | 11.27% |
| 2026-01-29 | 50.28 | 51.94 | 49.14 | 49.50 | -1.55% | 1.24 | 11.52% |
| 2026-01-28 | 52.57 | 53.15 | 50.26 | 50.28 | -5.28% | 1.84 | 16.87% |
| 2026-01-27 | 53.72 | 53.74 | 51.50 | 53.08 | -1.52% | 1.64 | 14.73% |
| 2026-01-26 | 57.00 | 57.51 | 51.65 | 53.90 | -4.02% | 2.77 | 24.22% |
| 2026-01-23 | 56.90 | 57.57 | 55.50 | 56.16 | -1.30% | 1.93 | 16.14% |
| 2026-01-22 | 57.00 | 58.89 | 56.18 | 56.90 | -1.64% | 2.23 | 18.39% |
| 2026-01-21 | 53.40 | 58.99 | 52.03 | 57.85 | +7.91% | 4.18 | 34.96% |
| 2026-01-20 | 54.49 | 55.60 | 52.42 | 53.61 | -2.72% | 2.06 | 18.09% |
| 2026-01-19 | 50.33 | 58.86 | 49.80 | 55.11 | +8.87% | 4.17 | 36.05% |