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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.99 | 43.95 | 40.70 | 42.93 | +4.73% | 1.13 | 12.49% |
| 2025-09-15 | 41.20 | 41.48 | 40.88 | 40.99 | -0.58% | 0.32 | 3.67% |
| 2025-09-12 | 41.40 | 41.43 | 40.90 | 41.23 | +0.07% | 0.38 | 4.33% |
| 2025-09-11 | 40.80 | 41.21 | 40.03 | 41.20 | +1.33% | 0.45 | 5.24% |
| 2025-09-10 | 41.71 | 41.71 | 40.46 | 40.66 | -1.45% | 0.45 | 5.21% |
| 2025-09-09 | 42.30 | 42.30 | 41.05 | 41.26 | -2.80% | 0.61 | 6.94% |
| 2025-09-08 | 41.13 | 43.48 | 41.13 | 42.45 | +3.23% | 0.99 | 11.03% |
| 2025-09-05 | 40.53 | 41.20 | 40.28 | 41.12 | +2.24% | 0.38 | 4.34% |
| 2025-09-04 | 40.72 | 41.39 | 39.83 | 40.22 | -0.76% | 0.45 | 5.24% |
| 2025-09-03 | 41.76 | 41.76 | 40.23 | 40.53 | -1.84% | 0.41 | 4.72% |
| 2025-09-02 | 42.60 | 43.24 | 40.58 | 41.29 | -3.71% | 0.69 | 7.86% |
| 2025-09-01 | 43.00 | 43.48 | 42.55 | 42.88 | +0.19% | 0.52 | 5.69% |
| 2025-08-29 | 43.24 | 43.46 | 42.52 | 42.80 | -1.90% | 0.53 | 5.78% |
| 2025-08-28 | 43.73 | 44.50 | 41.67 | 43.63 | -0.11% | 0.95 | 10.34% |
| 2025-08-27 | 45.16 | 45.48 | 43.65 | 43.68 | -3.68% | 0.87 | 9.14% |
| 2025-08-26 | 44.74 | 45.71 | 44.16 | 45.35 | +1.27% | 0.96 | 9.98% |
| 2025-08-25 | 45.22 | 45.85 | 44.60 | 44.78 | -0.86% | 0.79 | 8.28% |
| 2025-08-22 | 45.14 | 45.35 | 44.78 | 45.17 | -0.07% | 0.60 | 6.22% |
| 2025-08-21 | 45.90 | 45.95 | 44.92 | 45.20 | -1.20% | 0.68 | 7.03% |
| 2025-08-20 | 44.99 | 45.87 | 44.36 | 45.75 | +1.49% | 0.91 | 9.38% |