贝肯能源 (002828) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	11.10	11.27	0.11	0.99%	11.07	11.36	154689	17427	7.99%
2025-10-30	11.58	11.16	-0.43	-3.71%	11.13	11.75	268921	30524	13.89%
2025-10-29	11.40	11.59	0.16	1.40%	11.24	11.74	326651	37610	16.88%
2025-10-28	11.29	11.43	0.20	1.78%	11.16	11.75	421741	48439	21.79%
2025-10-27	11.31	11.23	-0.14	-1.23%	11.05	11.50	424688	47770	21.94%
2025-10-24	12.27	11.37	-0.71	-5.88%	11.28	12.35	600094	69501	31.00%
2025-10-23	12.35	12.08	-0.34	-2.74%	11.87	13.20	883748	110625	45.66%
2025-10-22	11.60	12.42	1.13	10.01%	11.52	12.42	630244	75466	32.56%
2025-10-21	10.94	11.29	0.35	3.20%	10.88	11.33	477830	53373	24.69%
2025-10-20	10.62	10.94	0.19	1.77%	10.59	10.94	286000	30716	14.78%
2025-10-17	10.39	10.75	0.36	3.46%	10.37	10.80	276304	29364	14.27%
2025-10-16	10.63	10.39	-0.23	-2.17%	10.33	10.63	123457	12869	6.38%
2025-10-15	10.56	10.62	-0.04	-0.38%	10.47	10.63	129112	13618	6.67%
2025-10-14	10.45	10.66	0.23	2.21%	10.40	10.69	208303	22048	10.76%
2025-10-13	10.31	10.43	-0.17	-1.60%	10.10	10.44	141178	14553	7.29%
2025-10-10	10.42	10.60	0.12	1.15%	10.37	10.62	171355	18086	8.85%
2025-10-09	10.30	10.48	0.11	1.06%	10.18	10.50	123467	12855	6.38%
2025-09-30	10.25	10.37	0.07	0.68%	10.12	10.42	94432	9738	4.88%
2025-09-29	10.05	10.30	0.18	1.78%	9.98	10.32	112164	11466	5.79%
2025-09-26	10.14	10.12	0.03	0.30%	10.10	10.28	92991	9479	4.80%
2025-09-25	10.25	10.09	-0.26	-2.51%	10.04	10.29	123779	12533	6.39%
2025-09-24	10.15	10.35	0.31	3.09%	10.15	10.55	182477	18947	9.43%
2025-09-23	10.08	10.04	-0.09	-0.89%	9.65	10.10	135483	13424	7.00%
2025-09-22	10.29	10.13	-0.20	-1.94%	10.06	10.29	95976	9721	4.96%
2025-09-19	10.25	10.33	0.05	0.49%	10.19	10.35	90589	9309	4.68%
2025-09-18	10.55	10.28	-0.36	-3.38%	10.21	10.55	195111	20179	10.08%
2025-09-17	10.61	10.64	0.08	0.76%	10.49	10.90	182200	19410	9.41%
2025-09-16	10.70	10.56	-0.18	-1.68%	10.40	10.71	173964	18288	8.99%
2025-09-15	10.67	10.74	0.10	0.94%	10.56	10.86	199372	21357	10.30%
2025-09-12	10.81	10.64	-0.27	-2.47%	10.63	10.84	229905	24588	11.88%
2025-09-11	11.00	10.91	-0.29	-2.59%	10.74	11.33	403446	43934	20.84%
2025-09-10	10.83	11.20	0.59	5.56%	10.68	11.60	520036	57777	26.87%
2025-09-09	10.67	10.61	-0.08	-0.75%	10.52	10.70	102194	10863	5.28%
2025-09-08	10.57	10.69	0.06	0.56%	10.55	10.71	120213	12805	6.21%
2025-09-05	10.33	10.63	0.30	2.90%	10.15	10.63	136330	14280	7.04%
2025-09-04	10.13	10.33	0.12	1.18%	10.13	10.52	140509	14561	7.26%
2025-09-03	10.66	10.21	-0.40	-3.77%	10.16	10.69	132720	13875	6.86%
2025-09-02	10.49	10.61	0.11	1.05%	10.28	10.72	193905	20354	10.02%
2025-09-01	10.21	10.50	0.30	2.94%	10.20	10.55	142076	14810	7.34%
2025-08-29	10.30	10.20	-0.11	-1.07%	10.19	10.36	97382	9983	5.03%
2025-08-28	10.42	10.31	-0.07	-0.67%	9.96	10.62	200722	20599	10.37%
2025-08-27	10.84	10.38	-0.45	-4.16%	10.35	10.87	228080	24247	11.78%
2025-08-26	10.80	10.83	0.03	0.28%	10.70	10.91	164838	17855	8.51%
2025-08-25	10.78	10.80	-0.04	-0.37%	10.70	10.94	180498	19515	9.32%
2025-08-22	10.90	10.84	-0.14	-1.28%	10.71	10.96	248774	26901	12.84%
2025-08-21	10.66	10.98	0.33	3.10%	10.65	11.30	468284	51823	24.18%
2025-08-20	10.66	10.65	-0.02	-0.19%	10.55	10.66	126678	13429	6.54%
2025-08-19	10.49	10.67	0.14	1.33%	10.44	10.76	208937	22177	10.79%
2025-08-18	10.62	10.53	-0.13	-1.22%	10.44	10.62	217910	22887	11.25%
2025-08-15	10.56	10.66	0.27	2.60%	10.48	10.66	167181	17690	8.63%
2025-08-14	10.72	10.39	-0.25	-2.35%	10.38	10.72	162215	17030	8.37%
2025-08-13	10.83	10.64	-0.19	-1.75%	10.61	10.86	200755	21450	10.36%
2025-08-12	10.90	10.83	-0.07	-0.64%	10.71	10.95	219295	23681	11.32%
2025-08-11	10.75	10.90	0.28	2.64%	10.59	10.94	358396	38737	18.50%
2025-08-08	10.39	10.62	0.23	2.21%	10.37	10.68	263878	27843	13.62%
2025-08-07	10.30	10.39	0.11	1.07%	10.26	10.43	151750	15730	7.83%
2025-08-06	10.27	10.28	0.01	0.10%	10.20	10.35	105916	10882	5.47%
2025-08-05	10.18	10.27	0.08	0.79%	10.15	10.28	121396	12437	6.27%
2025-08-04	9.98	10.19	0.11	1.09%	9.78	10.21	134191	13534	6.93%
2025-08-01	10.01	10.08	-0.05	-0.49%	9.90	10.15	137437	13820	7.10%
2025-07-31	10.42	10.13	-0.42	-3.98%	10.10	10.47	276397	28207	14.27%
2025-07-30	10.41	10.55	0.26	2.53%	10.33	10.80	442938	46518	22.87%
2025-07-29	10.35	10.29	-0.03	-0.29%	10.15	10.37	120388	12303	6.22%
2025-07-28	10.26	10.32	0.07	0.68%	10.20	10.35	105377	10846	5.44%
2025-07-25	10.27	10.25	-0.01	-0.10%	10.21	10.37	136381	14021	7.04%
2025-07-24	10.07	10.26	0.20	1.99%	10.05	10.26	128804	13119	6.65%
2025-07-23	10.23	10.06	-0.17	-1.66%	10.05	10.25	126046	12793	6.51%