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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.99 | 47.80 | 43.78 | 45.50 | +3.57% | 2.46 | 25.14% |
| 2025-11-18 | 43.50 | 45.22 | 43.22 | 43.93 | +0.07% | 0.81 | 8.65% |
| 2025-11-17 | 42.87 | 44.00 | 42.50 | 43.90 | +3.25% | 0.69 | 7.45% |
| 2025-11-14 | 42.76 | 43.85 | 42.35 | 42.52 | -0.82% | 0.49 | 5.36% |
| 2025-11-13 | 41.73 | 43.20 | 41.71 | 42.87 | +2.02% | 0.42 | 4.62% |
| 2025-11-12 | 42.14 | 42.62 | 41.80 | 42.02 | -0.69% | 0.27 | 3.04% |
| 2025-11-11 | 42.12 | 42.81 | 41.88 | 42.31 | +0.31% | 0.31 | 3.40% |
| 2025-11-10 | 41.98 | 42.30 | 41.58 | 42.18 | +1.08% | 0.27 | 3.02% |
| 2025-11-07 | 42.01 | 42.28 | 41.62 | 41.73 | -1.35% | 0.27 | 3.00% |
| 2025-11-06 | 42.60 | 42.69 | 41.93 | 42.30 | -0.66% | 0.38 | 4.28% |
| 2025-11-05 | 42.76 | 43.64 | 42.44 | 42.58 | -1.44% | 0.56 | 6.20% |
| 2025-11-04 | 42.11 | 44.70 | 41.80 | 43.20 | +2.35% | 0.86 | 9.38% |
| 2025-11-03 | 41.88 | 42.38 | 41.52 | 42.21 | +0.62% | 0.40 | 4.53% |
| 2025-10-31 | 41.27 | 42.39 | 41.27 | 41.95 | +0.53% | 0.37 | 4.18% |
| 2025-10-30 | 41.26 | 43.10 | 41.11 | 41.73 | +1.11% | 0.77 | 8.57% |
| 2025-10-29 | 41.82 | 42.23 | 41.17 | 41.27 | -2.13% | 0.38 | 4.29% |
| 2025-10-28 | 41.82 | 42.48 | 41.61 | 42.17 | +0.09% | 0.34 | 3.80% |
| 2025-10-27 | 42.42 | 42.57 | 41.63 | 42.13 | -0.05% | 0.45 | 5.08% |
| 2025-10-24 | 41.80 | 42.35 | 41.65 | 42.15 | +1.15% | 0.59 | 6.64% |
| 2025-10-23 | 40.88 | 41.90 | 40.57 | 41.67 | +1.88% | 0.53 | 5.98% |