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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.48 | 45.08 | 43.48 | 44.92 | +0.92% | 1.08 | 11.43% |
| 2025-12-16 | 45.71 | 46.25 | 44.22 | 44.51 | -3.09% | 1.11 | 11.61% |
| 2025-12-15 | 46.51 | 46.79 | 45.71 | 45.93 | -1.86% | 0.94 | 9.57% |
| 2025-12-12 | 47.25 | 47.68 | 46.61 | 46.80 | -1.04% | 1.29 | 12.95% |
| 2025-12-11 | 48.80 | 48.90 | 47.24 | 47.29 | -3.29% | 1.67 | 16.48% |
| 2025-12-10 | 49.44 | 49.99 | 48.31 | 48.90 | -3.23% | 2.27 | 21.75% |
| 2025-12-09 | 52.38 | 52.65 | 49.96 | 50.53 | -5.25% | 2.89 | 26.52% |
| 2025-12-08 | 51.15 | 53.35 | 51.06 | 53.33 | +1.81% | 3.40 | 30.58% |
| 2025-12-05 | 50.98 | 52.65 | 49.96 | 52.38 | +2.50% | 3.41 | 31.09% |
| 2025-12-04 | 52.01 | 52.40 | 50.66 | 51.10 | -5.98% | 3.88 | 35.53% |
| 2025-12-03 | 57.00 | 57.04 | 52.12 | 54.35 | -4.72% | 5.56 | 48.55% |
| 2025-12-02 | 60.01 | 63.50 | 55.25 | 57.04 | +2.53% | 8.85 | 70.88% |
| 2025-12-01 | 46.44 | 55.63 | 46.00 | 55.63 | +20.00% | 4.80 | 42.78% |
| 2025-11-28 | 47.00 | 47.50 | 45.68 | 46.36 | -3.13% | 1.73 | 17.63% |
| 2025-11-27 | 45.30 | 47.86 | 45.10 | 47.86 | +4.66% | 2.62 | 26.41% |
| 2025-11-26 | 44.15 | 45.98 | 44.07 | 45.73 | +3.81% | 1.88 | 19.54% |
| 2025-11-25 | 44.00 | 44.80 | 43.52 | 44.05 | +0.46% | 0.88 | 9.37% |
| 2025-11-24 | 44.00 | 45.00 | 42.90 | 43.85 | -0.23% | 1.15 | 12.46% |
| 2025-11-21 | 45.43 | 45.90 | 43.45 | 43.95 | -4.97% | 1.56 | 16.58% |
| 2025-11-20 | 45.50 | 46.48 | 44.75 | 46.25 | +1.65% | 1.90 | 19.57% |