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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.34 | 42.34 | 40.70 | 40.90 | -4.22% | 0.72 | 8.27% |
| 2025-10-21 | 40.66 | 42.97 | 40.30 | 42.70 | +5.43% | 1.15 | 13.00% |
| 2025-10-20 | 38.50 | 41.00 | 38.00 | 40.50 | +7.14% | 0.83 | 9.91% |
| 2025-10-17 | 38.76 | 38.95 | 37.77 | 37.80 | -2.45% | 0.38 | 4.69% |
| 2025-10-16 | 39.00 | 39.26 | 38.68 | 38.75 | -0.90% | 0.30 | 3.63% |
| 2025-10-15 | 38.97 | 39.33 | 38.30 | 39.10 | +0.83% | 0.40 | 4.83% |
| 2025-10-14 | 40.13 | 40.45 | 38.65 | 38.78 | -2.93% | 0.61 | 7.23% |
| 2025-10-13 | 40.19 | 40.62 | 38.90 | 39.95 | -3.10% | 0.49 | 5.74% |
| 2025-10-10 | 41.99 | 41.99 | 41.07 | 41.23 | -1.27% | 0.39 | 4.44% |
| 2025-10-09 | 42.71 | 43.01 | 41.71 | 41.76 | -1.95% | 0.60 | 6.67% |
| 2025-09-30 | 42.71 | 42.99 | 42.25 | 42.59 | -0.28% | 0.38 | 4.22% |
| 2025-09-29 | 42.57 | 45.00 | 42.57 | 42.71 | -0.51% | 0.57 | 6.14% |
| 2025-09-26 | 43.77 | 43.77 | 42.50 | 42.93 | -1.92% | 0.61 | 6.63% |
| 2025-09-25 | 44.00 | 44.05 | 43.25 | 43.77 | -0.32% | 0.60 | 6.53% |
| 2025-09-24 | 43.37 | 44.05 | 42.97 | 43.91 | +0.46% | 0.76 | 8.14% |
| 2025-09-23 | 44.13 | 44.13 | 42.43 | 43.71 | -0.77% | 0.99 | 10.79% |
| 2025-09-22 | 42.02 | 44.18 | 41.81 | 44.05 | +5.51% | 1.11 | 12.03% |
| 2025-09-19 | 42.07 | 42.64 | 41.40 | 41.75 | -0.93% | 0.55 | 6.23% |
| 2025-09-18 | 43.00 | 43.50 | 41.66 | 42.14 | -2.61% | 0.72 | 7.95% |
| 2025-09-17 | 42.99 | 44.48 | 42.95 | 43.27 | +0.79% | 0.93 | 10.03% |