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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 52.20 | 53.46 | 50.00 | 50.62 | -2.99% | 1.61 | 14.76% |
| 2026-01-15 | 53.00 | 53.25 | 50.67 | 52.18 | -0.80% | 2.07 | 18.77% |
| 2026-01-14 | 51.30 | 55.60 | 50.51 | 52.60 | +3.14% | 3.97 | 35.29% |
| 2026-01-13 | 50.01 | 53.50 | 48.30 | 51.00 | +1.76% | 2.29 | 21.34% |
| 2026-01-12 | 49.51 | 50.78 | 48.33 | 50.12 | +1.62% | 1.89 | 17.91% |
| 2026-01-09 | 50.00 | 50.00 | 48.83 | 49.32 | -1.26% | 1.47 | 14.03% |
| 2026-01-08 | 48.79 | 50.58 | 48.07 | 49.95 | +2.44% | 1.84 | 17.64% |
| 2026-01-07 | 48.23 | 49.26 | 47.77 | 48.76 | +0.02% | 1.68 | 16.29% |
| 2026-01-06 | 47.35 | 49.00 | 47.20 | 48.75 | +2.96% | 2.36 | 22.91% |
| 2026-01-05 | 47.05 | 47.55 | 46.45 | 47.35 | +0.74% | 1.78 | 17.82% |
| 2025-12-31 | 44.89 | 47.25 | 44.40 | 47.00 | +5.40% | 2.08 | 21.20% |
| 2025-12-30 | 45.29 | 45.29 | 44.57 | 44.59 | -1.70% | 0.72 | 7.57% |
| 2025-12-29 | 45.15 | 45.60 | 44.63 | 45.36 | +0.80% | 0.79 | 8.27% |
| 2025-12-26 | 45.87 | 45.87 | 44.55 | 45.00 | -1.96% | 0.97 | 10.12% |
| 2025-12-25 | 45.12 | 46.45 | 44.79 | 45.90 | +2.02% | 1.26 | 13.01% |
| 2025-12-24 | 43.85 | 45.14 | 43.60 | 44.99 | +2.53% | 0.95 | 9.99% |
| 2025-12-23 | 45.01 | 45.06 | 43.87 | 43.88 | -2.92% | 0.88 | 9.29% |
| 2025-12-22 | 45.66 | 45.97 | 44.88 | 45.20 | -0.99% | 1.05 | 10.91% |
| 2025-12-19 | 44.59 | 46.18 | 44.56 | 45.65 | +2.95% | 1.45 | 15.04% |
| 2025-12-18 | 44.63 | 44.95 | 44.00 | 44.34 | -1.29% | 0.94 | 9.90% |