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
2026-08-03	13.67	11.79	-0.64	-5.15%	11.19	13.67	435279	53573	21.66%
2026-07-24	12.21	12.43	0.13	1.06%	11.67	12.74	330065	40205	16.42%
2026-07-23	11.49	12.30	0.64	5.49%	11.45	12.45	197092	23495	9.81%
2026-07-22	11.95	11.66	0.00	0.00%	11.48	12.09	193045	22624	9.60%
2026-07-21	11.55	11.66	-0.13	-1.10%	10.78	11.84	263239	29838	13.10%
2026-07-20	12.10	11.79	-0.10	-0.84%	10.70	12.22	378696	43224	18.84%
2026-07-17	12.22	11.89	-0.50	-4.04%	11.82	12.75	197697	24212	9.84%
2026-07-16	12.30	12.39	0.20	1.64%	11.92	12.56	207671	25574	10.33%
2026-07-15	11.72	12.19	-0.20	-1.61%	11.63	12.75	315465	38662	15.70%
2026-07-14	13.13	12.39	-0.62	-4.77%	12.00	13.17	377304	46773	18.77%
2026-07-13	13.58	13.01	-0.47	-3.49%	12.73	14.20	365368	48310	18.18%
2026-07-10	11.49	13.48	1.23	10.04%	11.49	13.48	455024	59025	22.64%
2026-07-09	12.33	12.25	-0.17	-1.37%	11.92	12.47	317755	38686	15.81%
2026-07-08	12.12	12.42	0.55	4.63%	11.60	12.77	377218	45939	18.77%
2026-07-07	11.60	11.87	0.41	3.58%	11.36	12.34	419736	49402	20.88%
2026-07-06	11.29	11.46	1.04	9.98%	10.52	11.46	201635	22713	10.03%
2026-07-03	11.07	10.42	-0.59	-5.36%	10.32	11.28	171286	18184	8.52%
2026-07-02	10.86	11.01	0.02	0.18%	10.82	11.30	134373	14840	6.69%
2026-07-01	10.78	10.99	0.42	3.97%	10.50	11.24	230026	25133	11.44%
2026-06-30	10.80	10.57	-0.02	-0.19%	10.40	11.19	268778	28829	13.37%
2026-06-29	9.69	10.59	0.96	9.97%	9.69	10.59	185669	19527	9.24%
2026-06-26	9.95	9.63	-0.31	-3.12%	9.41	10.00	121967	11749	6.07%
2026-06-25	9.75	9.94	0.28	2.90%	9.47	9.99	143409	13994	7.14%
2026-06-24	10.01	9.66	-0.44	-4.36%	9.63	10.34	151956	15021	7.56%
2026-06-23	9.84	10.10	0.19	1.92%	9.73	10.30	211888	21352	10.54%
2026-06-22	9.21	9.91	0.65	7.02%	9.05	10.05	292485	27822	14.55%
2026-06-18	9.89	9.26	-0.51	-5.22%	8.95	10.08	365545	33875	18.19%
2026-06-17	8.82	9.77	0.89	10.02%	8.76	9.77	221491	20838	11.02%
2026-06-16	8.84	8.88	-0.01	-0.11%	8.44	8.95	149881	13020	7.46%
2026-06-15	9.08	8.89	-0.19	-2.09%	8.85	9.28	100191	9024	4.98%
2026-06-12	8.83	9.08	0.10	1.11%	8.71	9.22	120076	10826	5.97%
2026-06-11	9.21	8.98	0.05	0.56%	8.79	9.29	114680	10287	5.71%
2026-06-10	8.95	8.93	-0.11	-1.22%	8.82	9.13	89808	8039	4.47%
2026-06-09	9.17	9.04	-0.41	-4.34%	8.92	9.44	124779	11291	6.21%
2026-06-08	9.18	9.45	0.14	1.50%	9.18	9.76	147685	13997	7.35%
2026-06-05	9.11	9.31	0.13	1.42%	8.97	9.38	96792	8902	4.82%
2026-06-04	9.48	9.18	-0.46	-4.77%	9.11	9.50	98977	9139	4.92%
2026-06-03	9.63	9.64	0.06	0.63%	9.33	9.74	93789	8935	4.67%
2026-06-02	9.94	9.58	-0.29	-2.94%	9.53	10.00	82759	7982	4.12%
2026-06-01	9.49	9.87	0.47	5.00%	9.43	9.91	104390	10186	5.19%
2026-05-29	9.53	9.40	-0.28	-2.89%	9.30	9.62	81756	7737	4.07%
2026-05-28	9.53	9.68	0.15	1.57%	9.45	9.70	86325	8274	4.30%
2026-05-27	9.79	9.53	-0.26	-2.66%	9.44	9.86	93683	8934	4.66%
2026-05-26	9.83	9.79	-0.09	-0.91%	9.66	9.92	105409	10328	5.24%
2026-05-25	10.29	9.88	-0.67	-6.35%	9.76	10.42	179856	17942	8.95%
2026-05-22	10.49	10.55	0.11	1.05%	10.34	10.60	89637	9382	4.46%
2026-05-21	11.00	10.44	-0.72	-6.45%	10.36	11.01	140390	14987	6.99%
2026-05-20	11.18	11.16	-0.06	-0.53%	11.08	11.33	78879	8813	3.92%
2026-05-19	11.33	11.22	-0.25	-2.18%	11.04	11.36	118041	13211	5.87%
2026-05-18	11.31	11.47	0.31	2.78%	11.13	11.48	118763	13479	5.91%
2026-05-15	11.22	11.16	-0.06	-0.53%	11.03	11.32	101694	11338	5.06%
2026-05-14	11.45	11.22	-0.24	-2.09%	11.21	11.46	79558	8976	3.96%
2026-05-13	11.52	11.46	0.03	0.26%	11.37	11.59	71118	8164	3.54%
2026-05-12	11.60	11.43	-0.19	-1.64%	11.37	11.68	82458	9481	4.10%
2026-05-11	11.78	11.62	-0.05	-0.43%	11.56	11.84	98563	11470	4.90%
2026-05-08	11.40	11.67	0.32	2.82%	11.40	11.74	147289	17061	7.33%
2026-05-07	11.24	11.35	-0.03	-0.26%	11.11	11.38	175935	19811	8.75%
2026-05-06	11.46	11.38	-0.19	-1.64%	11.19	11.46	169287	19205	8.42%
2026-04-30	11.51	11.57	-0.53	-4.38%	11.38	11.73	233917	26954	12.08%
2026-04-29	11.88	12.10	0.16	1.34%	11.84	12.13	150110	18093	7.76%
2026-04-28	11.77	11.94	0.17	1.44%	11.69	12.00	146960	17504	7.59%
2026-04-27	11.56	11.77	0.12	1.03%	11.46	11.80	118839	13853	6.14%