贝肯能源
SZ002828 前复权 MAIN
10.84
+0.01
(+0.09%)
今开
10.83
最高
10.91
最低
10.72
昨收
10.83
振幅
1.75%
成交量
360.0万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.80
MA10
10.80
MA20
11.26
MA60
11.83
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.83 | 10.91 | 10.72 | 10.84 | 360万 |
| 2 | 2026-09-29 | 10.73 | 10.89 | 10.58 | 10.83 | 501万 |
| 3 | 2026-09-28 | 10.77 | 10.82 | 10.56 | 10.73 | 491万 |
| 4 | 2026-09-24 | 10.75 | 10.99 | 10.74 | 10.85 | 571万 |
| 5 | 2026-09-23 | 11.00 | 11.05 | 10.61 | 10.73 | 787万 |
| 6 | 2026-09-22 | 11.18 | 11.90 | 10.99 | 11.05 | 1,392万 |
| 7 | 2026-09-21 | 10.75 | 11.17 | 10.70 | 11.17 | 875万 |
| 8 | 2026-09-18 | 10.54 | 10.82 | 10.53 | 10.74 | 725万 |
| 9 | 2026-09-17 | 10.35 | 10.72 | 10.25 | 10.61 | 895万 |
| 10 | 2026-09-16 | 10.58 | 10.66 | 10.41 | 10.45 | 755万 |
| 11 | 2026-09-15 | 10.85 | 10.85 | 10.49 | 10.50 | 1,069万 |
| 12 | 2026-09-14 | 11.21 | 11.36 | 10.83 | 10.89 | 915万 |