当前位置: 爱股网 > 股票行情 > 贝肯能源(002828)股票行情

贝肯能源(002828)股票行情

贝肯能源(002828)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	12.00	12.56	0.16	1.29%	11.90	12.59	201448	24921.73	10.41%
2026-03-24	12.23	12.40	-0.05	-0.40%	11.91	12.40	213830	26038.20	11.05%
2026-03-23	12.29	12.45	0.08	0.65%	12.01	12.70	299107	37245.09	15.45%
2026-03-20	12.55	12.37	-0.98	-7.34%	12.24	12.78	305805	38156.16	15.80%
2026-03-19	13.51	13.35	0.14	1.06%	13.05	13.68	376760	50434.78	19.46%
2026-03-18	13.52	13.21	-0.84	-5.98%	13.04	13.53	295994	39069.89	15.29%
2026-03-17	13.85	14.05	-0.10	-0.71%	13.50	14.23	379851	52588.17	19.62%
2026-03-16	14.47	14.15	0.27	1.95%	14.00	14.91	434474	62575.28	22.45%
2026-03-13	14.12	13.88	0.01	0.07%	13.64	14.25	317016	44208.95	16.38%
2026-03-12	14.10	13.87	-0.02	-0.14%	13.63	14.44	414265	58062.51	21.40%
2026-03-11	13.75	13.89	0.12	0.87%	13.55	13.96	376602	51833.41	19.46%
2026-03-10	13.30	13.77	-1.01	-6.83%	13.30	14.05	532905	73078.99	27.53%
2026-03-09	16.26	14.78	-0.01	-0.07%	14.73	16.27	719187	112680.59	37.16%
2026-03-06	14.36	14.79	0.01	0.07%	14.22	14.97	466184	67774.07	24.08%
2026-03-05	15.28	14.78	-1.58	-9.66%	14.73	16.05	675256	102795.74	34.89%
2026-03-04	17.89	16.36	-0.01	-0.06%	14.73	17.90	910544	143672.20	47.04%
2026-03-03	15.54	16.37	1.49	10.01%	15.54	16.37	246351	40019.78	12.73%
2026-03-02	14.88	14.88	1.35	9.98%	14.48	14.88	274294	40616.84	14.17%
2026-02-27	13.44	13.53	0.03	0.22%	13.25	13.63	197653	26576.68	10.21%
2026-02-26	13.78	13.50	-0.30	-2.17%	13.43	13.89	230467	31372.40	11.91%
2026-02-25	13.68	13.80	-0.09	-0.65%	13.44	14.06	502531	69543.44	25.96%
2026-02-24	12.98	13.89	1.26	9.98%	12.90	13.89	251469	34504.31	12.99%
2026-02-13	12.45	12.63	-0.02	-0.16%	12.31	12.69	126316	15830.55	6.53%
2026-02-12	12.77	12.65	-0.18	-1.40%	12.50	13.00	149377	18967.90	7.72%
2026-02-11	12.67	12.83	0.18	1.42%	12.57	12.96	177927	22811.73	9.19%
2026-02-10	12.75	12.65	0.00	0.00%	12.62	12.93	177257	22606.49	9.16%
2026-02-09	12.90	12.65	-0.25	-1.94%	12.56	12.96	189534	24074.18	9.79%
2026-02-06	12.10	12.90	0.49	3.95%	11.89	13.05	266843	33869.48	13.79%
2026-02-05	12.52	12.41	-0.21	-1.66%	12.30	12.78	183616	22958.55	9.49%
2026-02-04	12.55	12.62	0.33	2.69%	12.39	12.70	275300	34559.20	14.22%
2026-02-03	12.21	12.29	0.21	1.74%	12.00	12.50	298204	36415.12	15.41%
2026-02-02	11.78	12.08	-1.01	-7.72%	11.78	12.42	429675	52236.76	22.20%
2026-01-30	14.00	13.09	-1.45	-9.97%	13.09	14.26	540614	72602.52	27.93%
2026-01-29	13.33	14.54	1.30	9.82%	12.91	14.56	808568	111256.88	41.77%
2026-01-28	12.91	13.24	0.57	4.50%	12.61	13.58	589618	77394.94	30.46%
2026-01-27	12.64	12.67	-0.12	-0.94%	12.42	13.05	297496	37730.96	15.37%
2026-01-26	12.48	12.79	0.39	3.15%	12.44	12.90	361752	45998.24	18.69%
2026-01-23	12.23	12.40	0.00	0.00%	12.17	12.46	223481	27472.37	11.55%
2026-01-22	11.97	12.40	0.32	2.65%	11.93	12.51	335134	41449.95	17.31%
2026-01-21	11.68	12.08	0.30	2.55%	11.66	12.09	198317	23667.17	10.25%
2026-01-20	11.66	11.78	0.06	0.51%	11.56	11.86	137130	16057.45	7.08%
2026-01-19	11.53	11.72	0.20	1.74%	11.37	11.75	176708	20485.62	9.13%
2026-01-16	11.80	11.52	-0.54	-4.48%	11.27	11.81	257318	29576.46	13.29%
2026-01-15	11.83	12.06	-0.07	-0.58%	11.69	12.18	269995	32213.58	13.95%
2026-01-14	11.98	12.13	0.23	1.93%	11.80	12.80	474217	57607.47	24.50%
2026-01-13	11.62	11.90	0.47	4.11%	11.59	12.19	387615	45940.82	20.03%
2026-01-12	11.56	11.43	-0.21	-1.80%	11.35	11.57	216512	24743.56	11.19%
2026-01-09	11.56	11.64	0.36	3.19%	11.32	11.77	293093	33778.03	15.14%
2026-01-08	10.82	11.28	0.42	3.87%	10.68	11.36	263001	29240.50	13.59%
2026-01-07	10.93	10.86	-0.21	-1.90%	10.65	11.06	250970	27136.90	12.97%
2026-01-06	10.67	11.07	0.35	3.26%	10.61	11.28	287395	31668.34	14.85%
2026-01-05	11.00	10.72	0.06	0.56%	10.66	11.18	311622	33810.70	16.10%
2025-12-31	10.79	10.66	-0.12	-1.11%	10.50	10.80	86089	9135.18	4.45%
2025-12-30	10.92	10.78	-0.17	-1.55%	10.72	10.99	103921	11255.74	5.37%
2025-12-29	11.03	10.95	-0.09	-0.82%	10.89	11.10	78535	8618.71	4.06%
2025-12-26	11.04	11.04	-0.05	-0.45%	10.98	11.13	71895	7956.71	3.71%
2025-12-25	11.06	11.09	0.03	0.27%	10.99	11.14	67722	7501.77	3.50%
2025-12-24	10.87	11.06	0.15	1.37%	10.81	11.10	74831	8243.30	3.87%
2025-12-23	11.01	10.91	-0.07	-0.64%	10.87	11.09	88958	9751.56	4.60%
2025-12-22	10.96	10.98	0.12	1.10%	10.88	11.10	102122	11202.29	5.28%
2025-12-19	10.59	10.86	0.26	2.45%	10.52	10.89	100880	10833.41	5.21%
2025-12-18	10.75	10.60	0.11	1.05%	10.52	10.85	119570	12737.85	6.18%
2025-12-17	10.35	10.49	0.06	0.58%	10.18	10.55	109218	11328.37	5.64%
2025-12-16	10.94	10.43	-0.68	-6.12%	10.37	10.99	158156	16720.64	8.17%
2025-12-15	10.71	11.11	0.40	3.73%	10.67	11.28	166937	18444.87	8.62%
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%

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24