贝克微电子

2149
🏛️ 香港 →
53.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 55.15 55.55 55.05 55.45 0.0K
09:35 55.50 55.85 55.50 55.60 1.5K
09:40 55.55 55.65 55.50 55.50 2.8K
09:45 55.20 55.20 55.20 55.20 0.1K
09:50 55.15 55.60 55.05 55.60 1.7K
09:55 55.55 55.55 55.20 55.20 0.1K
10:00 55.05 55.20 55.00 55.00 10.9K
10:05 55.15 55.15 55.05 55.15 1.3K
10:10 55.10 55.20 55.00 55.20 5.2K
10:15 55.30 55.65 55.20 55.20 1.8K
10:20 55.10 55.15 55.00 55.05 0.9K
10:25 55.15 55.15 55.00 55.00 0.4K
10:30 55.10 55.10 55.00 55.00 25.5K
10:35 55.10 55.10 55.00 55.05 0.5K
10:40 55.00 55.05 55.00 55.00 0.3K
10:45 55.05 55.05 55.00 55.05 1.2K
10:50 55.00 55.05 54.85 55.00 12.3K
10:55 54.95 54.95 54.85 54.95 1.5K
11:00 54.85 54.85 54.50 54.55 1.7K
11:05 54.65 54.80 54.65 54.65 0.8K
11:15 54.55 54.65 54.55 54.65 0.2K
11:20 54.60 54.60 54.50 54.60 0.4K
11:25 54.65 54.65 54.50 54.65 0.8K
11:35 54.50 54.50 54.35 54.35 1.0K
11:40 54.40 54.45 54.40 54.45 1.1K
11:45 54.50 54.50 54.50 54.50 1.6K
11:50 54.70 54.70 54.70 54.70 0.1K
11:55 54.80 54.85 54.55 54.55 2.0K
13:00 54.50 54.50 54.50 54.50 0.3K
13:05 54.30 54.30 54.30 54.30 1.6K
13:10 54.25 54.25 54.00 54.05 0.4K
13:15 54.25 54.25 54.05 54.15 0.3K
13:20 54.10 54.10 53.80 54.00 0.7K
13:25 54.05 54.15 54.05 54.15 0.9K
13:30 54.20 54.20 54.20 54.20 0.2K
13:35 54.30 54.30 54.30 54.30 0.4K
13:40 54.25 54.25 54.20 54.20 0.1K
13:45 54.05 54.10 54.05 54.10 0.4K
13:50 54.05 54.10 54.05 54.10 1.0K
13:55 53.90 53.90 53.90 53.90 0.2K
14:00 54.00 54.00 54.00 54.00 0.2K
14:05 53.90 53.90 53.75 53.75 0.9K
14:10 53.85 53.85 53.85 53.85 0.4K
14:15 53.70 53.70 53.70 53.70 0.2K
14:20 53.80 53.90 53.80 53.90 1.0K
14:25 53.85 53.90 53.85 53.90 1.2K
14:40 53.85 54.10 53.85 54.10 3.2K
14:45 54.25 54.25 54.25 54.25 1.1K
14:50 54.30 54.30 54.30 54.30 0.6K
14:55 54.35 54.35 54.10 54.30 0.4K
15:00 54.25 54.25 54.25 54.25 0.1K
15:05 54.20 54.25 54.00 54.25 1.5K
15:10 54.20 54.20 54.20 54.20 0.1K
15:15 54.00 54.15 53.95 54.15 3.8K
15:20 54.20 54.20 54.20 54.20 0.4K
15:30 54.00 54.15 54.00 54.15 0.9K
15:35 53.95 54.15 53.95 54.15 0.4K
15:40 54.10 54.10 53.95 53.95 0.2K
15:45 54.10 54.10 54.10 54.10 0.2K
15:50 53.95 53.95 53.95 53.95 0.7K
15:55 53.90 54.00 53.85 54.00 1.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.50 56.60 53.00 53.80 0.1M
2025-09-25 54.05 56.55 54.00 56.55 0.2M
2025-09-24 55.15 56.05 53.70 55.40 0.1M
2025-09-23 55.00 55.85 53.70 54.00 0.1M
2025-09-22 55.15 56.55 54.40 55.30 0.3M
2025-09-19 57.00 57.00 54.30 55.15 0.1M
2025-09-18 53.40 57.90 52.85 54.25 0.4M
2025-09-17 54.00 54.00 52.65 53.15 0.1M
2025-09-16 57.80 57.80 53.10 54.15 0.2M
2025-09-15 60.00 61.90 55.35 55.40 0.8M
2025-09-12 53.00 55.55 52.40 54.75 0.2M
2025-09-11 50.30 53.25 49.78 52.70 0.2M
2025-09-10 51.35 51.55 50.65 50.85 0.1M
2025-09-09 53.45 53.75 50.35 51.50 0.2M
2025-09-08 53.15 53.80 51.75 53.55 0.2M
2025-09-05 56.75 56.75 52.55 53.70 0.1M
2025-09-04 55.10 55.30 52.00 53.15 0.2M
2025-09-03 55.60 56.65 54.60 55.10 0.1M
2025-09-02 56.20 56.85 55.30 55.60 0.1M
2025-09-01 58.30 58.30 56.05 56.10 0.2M
2025-08-29 58.00 58.75 56.10 58.50 0.1M
2025-08-28 56.55 58.55 56.05 57.65 0.2M
2025-08-27 57.80 59.75 56.55 57.40 0.3M
2025-08-26 60.50 61.05 58.00 58.30 0.4M
2025-08-25 64.85 65.05 60.00 60.80 1.1M
2025-08-22 62.45 68.35 61.95 66.80 0.8M
2025-08-21 60.00 62.00 59.50 61.20 0.3M
2025-08-20 59.50 60.00 56.85 59.85 0.2M
2025-08-19 65.00 65.00 59.65 60.30 0.3M
2025-08-18 64.20 66.45 61.50 63.00 0.3M
2025-08-15 61.10 65.60 61.00 64.10 0.5M
2025-08-14 56.40 61.25 56.40 61.00 0.2M
2025-08-13 56.60 59.60 55.50 58.50 0.2M
2025-08-12 57.00 58.50 55.00 55.40 0.2M
2025-08-11 57.00 57.80 56.10 57.00 0.1M
2025-08-08 59.85 59.85 57.00 57.80 0.2M
2025-08-07 57.30 60.30 56.40 59.85 0.2M
2025-08-06 57.60 58.50 57.00 57.60 0.2M
2025-08-05 58.10 58.20 56.10 57.30 0.1M
2025-08-04 56.35 58.25 55.85 58.20 0.1M
2025-08-01 56.85 57.40 55.00 56.35 0.2M
2025-07-31 57.00 57.20 54.00 56.40 0.3M
2025-07-30 59.60 59.60 56.35 57.00 0.2M
2025-07-29 58.05 59.60 55.55 59.60 0.3M
2025-07-28 59.85 59.85 57.20 58.05 0.1M
2025-07-25 60.15 60.70 57.20 59.00 0.2M
2025-07-24 58.55 60.05 58.45 60.05 0.2M
2025-07-23 60.00 60.05 57.15 58.80 0.2M
2025-07-22 60.55 62.80 60.10 60.90 0.2M
2025-07-21 60.25 61.60 58.05 61.50 0.2M
2025-07-18 61.75 62.00 59.95 60.20 0.1M
2025-07-17 58.65 63.25 58.65 60.80 0.3M
2025-07-16 56.85 59.70 56.60 58.60 0.3M
2025-07-15 57.55 57.65 55.60 56.50 0.1M
2025-07-14 59.30 59.75 57.50 57.55 0.1M
2025-07-11 59.95 59.95 56.85 58.80 0.1M
2025-07-10 56.30 57.15 55.30 56.75 0.1M
2025-07-09 58.65 58.65 55.05 55.85 0.2M
2025-07-08 58.65 58.65 56.65 57.00 0.2M
2025-07-07 60.25 60.25 57.60 58.10 0.2M
2025-07-04 61.45 61.90 59.20 60.15 0.2M
2025-07-03 60.00 62.15 59.05 61.45 0.2M
2025-07-02 58.15 59.30 57.45 59.30 0.3M
2025-06-30 61.30 61.35 59.05 59.10 0.2M
2025-06-27 61.00 62.65 60.40 61.40 0.2M
2025-06-26 64.30 64.30 59.40 60.40 0.4M
2025-06-25 67.00 67.50 63.00 64.00 0.2M
2025-06-24 63.00 66.05 63.00 65.70 0.2M
2025-06-23 64.80 64.80 62.15 62.25 0.2M
2025-06-20 66.80 69.30 62.05 64.80 0.2M
2025-06-19 64.95 66.65 62.55 65.00 0.3M
2025-06-18 66.10 66.15 62.65 63.90 0.2M
2025-06-17 68.15 69.10 64.40 65.60 0.4M
2025-06-16 73.00 73.55 65.85 67.70 0.8M
2025-06-13 73.00 75.20 68.85 73.25 0.4M
2025-06-12 70.60 80.00 69.20 73.00 0.6M
2025-06-11 69.20 70.00 67.20 70.00 0.3M
2025-06-10 66.20 68.80 63.50 68.40 0.3M
2025-06-09 60.50 66.20 60.50 64.30 0.7M
2025-06-06 64.30 64.40 60.30 60.35 0.2M
2025-06-05 65.05 65.05 62.05 63.40 0.2M
2025-06-04 60.35 64.15 59.00 64.15 0.3M
2025-06-03 61.30 63.60 58.85 60.35 0.5M
2025-06-02 56.75 62.45 56.75 61.30 0.7M
2025-05-30 50.00 59.55 50.00 56.80 0.7M
2025-05-29 47.80 50.75 45.55 50.00 0.9M
2025-05-28 50.00 50.20 45.25 47.30 0.6M
2025-05-27 50.70 51.70 48.90 50.20 0.2M
2025-05-26 52.00 54.50 48.95 50.70 0.4M
2025-05-23 47.80 52.05 47.75 50.70 0.4M
2025-05-22 47.60 49.00 47.00 47.80 0.2M
2025-05-21 44.00 49.00 43.15 47.60 0.7M
2025-05-20 45.00 45.10 43.80 44.65 0.0M
2025-05-19 45.55 45.55 44.55 44.90 0.0M
2025-05-16 45.10 46.60 45.05 46.00 0.0M
2025-05-15 44.50 46.80 44.50 45.75 0.2M
2025-05-14 44.30 45.00 43.35 44.85 0.0M
2025-05-13 45.00 45.85 44.15 44.20 0.0M
2025-05-12 44.25 45.55 43.25 45.50 0.1M
2025-05-09 45.25 45.25 42.65 43.95 0.2M
2025-05-08 46.55 47.10 44.75 45.40 0.1M
2025-05-07 47.00 48.30 46.50 46.55 0.2M
2025-05-06 49.55 49.60 44.80 47.40 0.2M
2025-05-02 47.55 49.80 46.75 49.35 0.1M
2025-04-30 46.75 48.45 46.75 47.75 0.1M
2025-04-29 48.00 48.00 45.50 47.00 0.2M
2025-04-28 47.80 49.10 47.40 47.50 0.1M
2025-04-25 49.60 49.60 43.80 47.90 0.2M
2025-04-24 50.80 50.80 49.50 50.10 0.1M
2025-04-23 49.20 51.65 48.55 50.60 0.1M
2025-04-22 50.10 50.10 47.65 49.20 0.1M
2025-04-17 50.60 51.25 49.00 50.10 0.1M
2025-04-16 51.95 53.45 47.70 50.60 0.2M
2025-04-15 53.50 53.50 46.05 51.45 0.3M
2025-04-14 53.05 54.90 49.75 51.75 0.4M
2025-04-11 42.20 56.00 42.00 48.40 0.7M
2025-04-10 43.85 46.40 41.40 42.25 0.1M
2025-04-09 41.50 43.35 40.15 43.35 0.1M
2025-04-08 39.05 42.60 39.05 41.45 0.1M
2025-04-07 43.40 43.40 37.80 39.60 0.2M
2025-04-03 44.00 47.00 44.00 45.05 0.1M
2025-04-02 41.65 47.55 41.55 46.90 0.2M
2025-04-01 41.95 42.35 39.95 40.85 0.0M
2025-03-31 41.60 41.95 39.00 41.95 0.1M
2025-03-28 39.55 41.55 39.55 41.55 0.0M
2025-03-27 41.20 43.30 39.20 39.50 0.1M
2025-03-26 39.95 41.00 39.50 41.00 0.0M
2025-03-25 41.00 41.30 37.95 39.70 0.1M
2025-03-24 35.10 40.00 35.10 40.00 0.2M
2025-03-21 32.85 35.30 32.50 34.90 0.2M
2025-03-20 33.00 35.00 32.00 32.05 0.0M
2025-03-19 32.00 33.00 32.00 33.00 0.1M
2025-03-18 33.00 34.05 32.95 33.00 0.1M
2025-03-17 32.30 33.35 32.30 32.70 0.0M
2025-03-14 32.85 32.95 32.10 32.15 0.0M
2025-03-13 32.50 32.50 31.85 31.90 0.0M
2025-03-12 33.00 33.50 32.10 32.40 0.0M
2025-03-11 29.50 33.45 29.50 33.00 0.0M
2025-03-10 32.00 33.10 30.60 30.95 0.0M
2025-03-07 32.40 33.00 31.60 32.00 0.0M
2025-03-06 32.45 35.00 32.45 33.00 0.1M
2025-03-05 31.90 32.50 31.10 31.60 0.1M
2025-03-04 31.45 31.90 30.10 30.85 0.0M
2025-03-03 29.15 31.45 29.15 31.45 0.0M
2025-02-28 30.00 30.50 28.30 28.95 0.1M
2025-02-27 31.00 31.50 30.15 30.80 0.1M
2025-02-26 31.20 31.30 30.50 31.00 0.2M
2025-02-25 31.05 31.70 30.00 31.20 0.1M
2025-02-24 31.30 31.95 30.75 31.80 0.1M
2025-02-21 32.50 32.50 30.90 31.80 0.1M
2025-02-20 30.85 32.50 30.50 32.30 0.2M
2025-02-19 30.50 30.85 30.50 30.85 0.0M
2025-02-18 29.30 31.15 29.30 30.50 0.1M
2025-02-17 29.30 30.50 29.30 30.20 0.0M
2025-02-14 29.30 30.00 29.30 29.80 0.0M
2025-02-13 30.00 31.00 30.00 30.25 0.1M
2025-02-12 29.00 30.00 29.00 29.90 0.1M
2025-02-11 29.00 29.00 28.95 29.00 0.0M
2025-02-10 28.90 29.40 28.90 29.40 0.0M
2025-02-07 28.90 28.90 28.50 28.90 0.0M
2025-02-06 28.00 30.00 27.50 28.90 0.0M
2025-02-05 28.50 28.50 28.00 28.05 0.0M
2025-02-04 28.90 29.95 28.50 28.95 0.0M
2025-02-03 28.95 28.95 28.95 28.95 0.0M
2025-01-28 28.10 30.00 28.10 30.00 0.0M
2025-01-27 26.80 28.15 26.80 28.00 0.0M
2025-01-24 27.90 28.60 27.75 28.40 0.0M
2025-01-23 27.80 27.90 27.80 27.90 0.0M
2025-01-22 27.90 27.90 27.90 27.85 0.0M
2025-01-21 27.10 27.90 27.00 27.25 0.1M
2025-01-20 26.40 26.65 26.30 26.65 0.0M
2025-01-17 26.30 26.95 26.30 26.95 0.0M
2025-01-16 26.35 27.80 26.10 27.60 0.0M
2025-01-15 26.15 26.45 25.80 26.35 0.0M
2025-01-14 26.15 26.25 25.80 26.00 0.0M
2025-01-13 26.10 26.25 25.75 26.00 0.0M
2025-01-10 25.60 26.00 25.60 26.00 0.0M
2025-01-09 25.70 25.80 25.45 25.80 0.0M
2025-01-08 26.40 26.40 25.55 26.25 0.0M
2025-01-07 26.50 26.50 26.05 26.50 0.0M
2025-01-06 25.80 26.50 24.80 26.50 0.0M
2025-01-03 26.45 26.45 25.10 25.95 0.0M
2025-01-02 26.30 26.30 25.95 25.95 0.0M