贝肯能源(002828)股票行情
贝肯能源(002828)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 10.74 | 10.71 | -0.08 | -0.74% | 10.59 | 10.90 | 103831 | 11169.37 | 5.36% |
| 2025-12-11 | 11.26 | 10.79 | -0.48 | -4.26% | 10.73 | 11.28 | 153677 | 16780.95 | 7.94% |
| 2025-12-10 | 11.40 | 11.27 | -0.12 | -1.05% | 11.25 | 11.54 | 103800 | 11787.64 | 5.36% |
| 2025-12-09 | 11.53 | 11.39 | -0.21 | -1.81% | 11.36 | 11.64 | 118414 | 13623.12 | 6.12% |
| 2025-12-08 | 11.80 | 11.60 | -0.24 | -2.03% | 11.49 | 11.85 | 168653 | 19588.85 | 8.71% |
| 2025-12-05 | 11.75 | 11.84 | 0.21 | 1.81% | 11.60 | 11.89 | 139883 | 16487.37 | 7.23% |
| 2025-12-04 | 11.92 | 11.63 | -0.23 | -1.94% | 11.62 | 12.07 | 153754 | 18158.39 | 7.94% |
| 2025-12-03 | 12.16 | 11.86 | -0.32 | -2.63% | 11.79 | 12.20 | 158293 | 18861.53 | 8.18% |
| 2025-12-02 | 12.18 | 12.18 | -0.06 | -0.49% | 11.95 | 12.32 | 208944 | 25364.73 | 10.79% |
| 2025-12-01 | 12.21 | 12.24 | 0.03 | 0.25% | 12.15 | 12.50 | 291681 | 35826.29 | 15.07% |
| 2025-11-28 | 11.80 | 12.21 | 0.62 | 5.35% | 11.70 | 12.42 | 395012 | 47710.55 | 20.41% |
| 2025-11-27 | 11.65 | 11.59 | -0.29 | -2.44% | 11.50 | 11.81 | 363523 | 42186.68 | 18.78% |
| 2025-11-26 | 11.57 | 11.88 | 0.59 | 5.23% | 11.57 | 12.42 | 541977 | 65402.49 | 28.00% |
| 2025-11-25 | 11.50 | 11.29 | -0.07 | -0.62% | 11.21 | 11.57 | 125338 | 14193.82 | 6.48% |
| 2025-11-24 | 11.31 | 11.36 | 0.46 | 4.22% | 11.01 | 11.61 | 195218 | 22000.99 | 10.09% |
| 2025-11-21 | 11.66 | 10.90 | -0.81 | -6.92% | 10.84 | 11.79 | 216124 | 24087.73 | 11.17% |
| 2025-11-20 | 11.90 | 11.71 | -0.29 | -2.42% | 11.62 | 12.00 | 217458 | 25601.04 | 11.23% |
| 2025-11-19 | 12.15 | 12.00 | -0.04 | -0.33% | 11.93 | 12.43 | 227895 | 27620.70 | 11.77% |
| 2025-11-18 | 12.30 | 12.04 | -0.32 | -2.59% | 11.95 | 12.34 | 204446 | 24712.66 | 10.56% |
| 2025-11-17 | 12.26 | 12.36 | -0.07 | -0.56% | 12.16 | 12.56 | 283746 | 35049.44 | 14.66% |
| 2025-11-14 | 12.07 | 12.43 | 0.36 | 2.98% | 12.07 | 12.45 | 342128 | 42172.16 | 17.68% |
| 2025-11-13 | 11.73 | 12.07 | -0.11 | -0.90% | 11.36 | 12.12 | 348121 | 41104.70 | 17.99% |
| 2025-11-12 | 11.87 | 12.18 | 0.45 | 3.84% | 11.86 | 12.48 | 472774 | 57598.69 | 24.42% |
| 2025-11-11 | 11.65 | 11.73 | 0.08 | 0.69% | 11.58 | 11.85 | 126638 | 14860.23 | 6.54% |
| 2025-11-10 | 11.77 | 11.65 | -0.12 | -1.02% | 11.46 | 11.84 | 163480 | 19134.73 | 8.45% |
| 2025-11-07 | 11.69 | 11.77 | 0.03 | 0.26% | 11.61 | 11.95 | 152244 | 17882.16 | 7.87% |
| 2025-11-06 | 11.71 | 11.74 | -0.08 | -0.68% | 11.52 | 11.80 | 161518 | 18889.64 | 8.34% |
| 2025-11-05 | 11.56 | 11.82 | 0.20 | 1.72% | 11.43 | 11.92 | 229571 | 27076.36 | 11.86% |
| 2025-11-04 | 11.58 | 11.62 | -0.08 | -0.68% | 11.46 | 11.70 | 172995 | 20059.71 | 8.94% |
| 2025-11-03 | 11.35 | 11.70 | 0.43 | 3.82% | 11.31 | 11.70 | 255565 | 29578.27 | 13.20% |
| 2025-10-31 | 11.10 | 11.27 | 0.11 | 0.99% | 11.07 | 11.36 | 154689 | 17427.79 | 7.99% |
| 2025-10-30 | 11.58 | 11.16 | -0.43 | -3.71% | 11.13 | 11.75 | 268921 | 30524.71 | 13.89% |
| 2025-10-29 | 11.40 | 11.59 | 0.16 | 1.40% | 11.24 | 11.74 | 326651 | 37610.52 | 16.88% |
| 2025-10-28 | 11.29 | 11.43 | 0.20 | 1.78% | 11.16 | 11.75 | 421741 | 48439.59 | 21.79% |
| 2025-10-27 | 11.31 | 11.23 | -0.14 | -1.23% | 11.05 | 11.50 | 424688 | 47770.97 | 21.94% |
| 2025-10-24 | 12.27 | 11.37 | -0.71 | -5.88% | 11.28 | 12.35 | 600094 | 69501.91 | 31.00% |
| 2025-10-23 | 12.35 | 12.08 | -0.34 | -2.74% | 11.87 | 13.20 | 883748 | 110625.70 | 45.66% |
| 2025-10-22 | 11.60 | 12.42 | 1.13 | 10.01% | 11.52 | 12.42 | 630244 | 75466.87 | 32.56% |
| 2025-10-21 | 10.94 | 11.29 | 0.35 | 3.20% | 10.88 | 11.33 | 477830 | 53373.76 | 24.69% |
| 2025-10-20 | 10.62 | 10.94 | 0.19 | 1.77% | 10.59 | 10.94 | 286000 | 30716.38 | 14.78% |
| 2025-10-17 | 10.39 | 10.75 | 0.36 | 3.46% | 10.37 | 10.80 | 276304 | 29364.04 | 14.27% |
| 2025-10-16 | 10.63 | 10.39 | -0.23 | -2.17% | 10.33 | 10.63 | 123457 | 12869.57 | 6.38% |
| 2025-10-15 | 10.56 | 10.62 | -0.04 | -0.38% | 10.47 | 10.63 | 129112 | 13618.51 | 6.67% |
| 2025-10-14 | 10.45 | 10.66 | 0.23 | 2.21% | 10.40 | 10.69 | 208303 | 22048.79 | 10.76% |
| 2025-10-13 | 10.31 | 10.43 | -0.17 | -1.60% | 10.10 | 10.44 | 141178 | 14553.94 | 7.29% |
| 2025-10-10 | 10.42 | 10.60 | 0.12 | 1.15% | 10.37 | 10.62 | 171355 | 18086.83 | 8.85% |
| 2025-10-09 | 10.30 | 10.48 | 0.11 | 1.06% | 10.18 | 10.50 | 123467 | 12855.33 | 6.38% |
| 2025-09-30 | 10.25 | 10.37 | 0.07 | 0.68% | 10.12 | 10.42 | 94432 | 9738.33 | 4.88% |
| 2025-09-29 | 10.05 | 10.30 | 0.18 | 1.78% | 9.98 | 10.32 | 112164 | 11466.38 | 5.79% |
| 2025-09-26 | 10.14 | 10.12 | 0.03 | 0.30% | 10.10 | 10.28 | 92991 | 9479.33 | 4.80% |
| 2025-09-25 | 10.25 | 10.09 | -0.26 | -2.51% | 10.04 | 10.29 | 123779 | 12533.81 | 6.39% |
| 2025-09-24 | 10.15 | 10.35 | 0.31 | 3.09% | 10.15 | 10.55 | 182477 | 18947.41 | 9.43% |
| 2025-09-23 | 10.08 | 10.04 | -0.09 | -0.89% | 9.65 | 10.10 | 135483 | 13424.53 | 7.00% |
| 2025-09-22 | 10.29 | 10.13 | -0.20 | -1.94% | 10.06 | 10.29 | 95976 | 9721.10 | 4.96% |
| 2025-09-19 | 10.25 | 10.33 | 0.05 | 0.49% | 10.19 | 10.35 | 90589 | 9309.82 | 4.68% |
| 2025-09-18 | 10.55 | 10.28 | -0.36 | -3.38% | 10.21 | 10.55 | 195111 | 20179.52 | 10.08% |
| 2025-09-17 | 10.61 | 10.64 | 0.08 | 0.76% | 10.49 | 10.90 | 182200 | 19410.03 | 9.41% |
| 2025-09-16 | 10.70 | 10.56 | -0.18 | -1.68% | 10.40 | 10.71 | 173964 | 18288.29 | 8.99% |
| 2025-09-15 | 10.67 | 10.74 | 0.10 | 0.94% | 10.56 | 10.86 | 199372 | 21357.87 | 10.30% |
| 2025-09-12 | 10.81 | 10.64 | -0.27 | -2.47% | 10.63 | 10.84 | 229905 | 24588.46 | 11.88% |
| 2025-09-11 | 11.00 | 10.91 | -0.29 | -2.59% | 10.74 | 11.33 | 403446 | 43934.60 | 20.84% |
| 2025-09-10 | 10.83 | 11.20 | 0.59 | 5.56% | 10.68 | 11.60 | 520036 | 57777.98 | 26.87% |
| 2025-09-09 | 10.67 | 10.61 | -0.08 | -0.75% | 10.52 | 10.70 | 102194 | 10863.40 | 5.28% |
| 2025-09-08 | 10.57 | 10.69 | 0.06 | 0.56% | 10.55 | 10.71 | 120213 | 12805.08 | 6.21% |
| 2025-09-05 | 10.33 | 10.63 | 0.30 | 2.90% | 10.15 | 10.63 | 136330 | 14280.65 | 7.04% |
| 2025-09-04 | 10.13 | 10.33 | 0.12 | 1.18% | 10.13 | 10.52 | 140509 | 14561.72 | 7.26% |
| 2025-09-03 | 10.66 | 10.21 | -0.40 | -3.77% | 10.16 | 10.69 | 132720 | 13875.56 | 6.86% |
| 2025-09-02 | 10.49 | 10.61 | 0.11 | 1.05% | 10.28 | 10.72 | 193905 | 20354.21 | 10.02% |
| 2025-09-01 | 10.21 | 10.50 | 0.30 | 2.94% | 10.20 | 10.55 | 142076 | 14810.05 | 7.34% |
| 2025-08-29 | 10.30 | 10.20 | -0.11 | -1.07% | 10.19 | 10.36 | 97382 | 9983.67 | 5.03% |
| 2025-08-28 | 10.42 | 10.31 | -0.07 | -0.67% | 9.96 | 10.62 | 200722 | 20599.92 | 10.37% |
| 2025-08-27 | 10.84 | 10.38 | -0.45 | -4.16% | 10.35 | 10.87 | 228080 | 24247.23 | 11.78% |
| 2025-08-26 | 10.80 | 10.83 | 0.03 | 0.28% | 10.70 | 10.91 | 164838 | 17855.13 | 8.51% |
| 2025-08-25 | 10.78 | 10.80 | -0.04 | -0.37% | 10.70 | 10.94 | 180498 | 19515.30 | 9.32% |
| 2025-08-22 | 10.90 | 10.84 | -0.14 | -1.28% | 10.71 | 10.96 | 248774 | 26901.53 | 12.84% |
| 2025-08-21 | 10.66 | 10.98 | 0.33 | 3.10% | 10.65 | 11.30 | 468284 | 51823.09 | 24.18% |
| 2025-08-20 | 10.66 | 10.65 | -0.02 | -0.19% | 10.55 | 10.66 | 126678 | 13429.23 | 6.54% |
| 2025-08-19 | 10.49 | 10.67 | 0.14 | 1.33% | 10.44 | 10.76 | 208937 | 22177.01 | 10.79% |
| 2025-08-18 | 10.62 | 10.53 | -0.13 | -1.22% | 10.44 | 10.62 | 217910 | 22887.97 | 11.25% |
| 2025-08-15 | 10.56 | 10.66 | 0.27 | 2.60% | 10.48 | 10.66 | 167181 | 17690.40 | 8.63% |
深证大盘股票行情在线 K线走势图
贝肯能源(002828)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
