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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 26.80 27.20 26.80 27.20 0.2M
2024-12-30 26.75 26.80 25.95 26.65 0.2M
2024-12-27 26.00 26.30 25.50 25.95 0.1M
2024-12-24 26.90 27.20 26.50 26.50 0.0M
2024-12-23 27.00 27.00 26.00 26.75 0.1M
2024-12-20 27.00 27.00 26.50 26.55 0.1M
2024-12-19 28.10 28.10 26.50 27.00 0.1M
2024-12-18 28.95 29.00 28.00 28.00 0.2M
2024-12-17 29.10 29.15 28.70 28.80 0.0M
2024-12-16 29.30 29.55 29.30 29.55 0.0M
2024-12-13 29.00 29.30 29.00 29.30 0.0M
2024-12-12 29.05 29.10 29.05 29.05 0.0M
2024-12-11 29.20 29.20 29.05 29.05 0.0M
2024-12-10 29.00 29.85 28.65 28.65 0.0M
2024-12-09 29.00 29.00 28.70 29.15 0.0M
2024-12-06 29.00 30.40 28.80 28.80 0.0M
2024-12-05 29.05 29.05 29.00 29.00 0.0M
2024-12-04 28.95 29.05 28.80 29.05 0.0M
2024-12-03 28.90 28.90 28.90 29.05 0.0M
2024-12-02 28.95 30.00 28.70 29.90 0.0M
2024-11-29 28.95 28.95 28.90 28.95 0.0M
2024-11-28 29.00 29.00 28.90 28.90 0.0M
2024-11-27 30.50 30.50 28.80 29.00 0.0M
2024-11-26 29.15 29.20 29.00 29.20 0.0M
2024-11-25 29.30 29.50 29.10 29.10 0.0M
2024-11-22 29.60 29.60 29.00 29.05 0.0M
2024-11-21 30.00 30.15 29.35 29.60 0.0M
2024-11-20 29.15 30.00 29.15 30.00 0.0M
2024-11-19 29.00 29.20 29.00 29.15 0.0M
2024-11-18 28.80 30.15 28.80 29.85 0.0M
2024-11-15 28.55 29.80 28.55 29.65 0.0M
2024-11-14 30.00 30.50 28.90 28.95 0.0M
2024-11-13 29.90 30.30 29.85 30.00 0.0M
2024-11-12 29.80 31.20 29.80 29.90 0.1M
2024-11-11 30.10 30.10 29.10 29.80 0.0M
2024-11-08 29.30 30.20 29.05 29.25 0.1M
2024-11-07 28.60 29.20 28.60 29.05 0.0M
2024-11-06 28.60 28.85 27.60 28.85 0.0M
2024-11-05 28.75 28.75 28.75 28.60 0.0M
2024-11-04 28.15 29.00 27.85 27.95 0.0M
2024-11-01 26.85 28.15 24.90 28.00 0.0M
2024-10-31 27.80 27.80 27.15 27.15 0.0M
2024-10-30 27.50 28.05 26.55 26.55 0.1M
2024-10-29 27.85 29.70 27.50 27.50 0.0M
2024-10-28 28.00 28.00 27.50 27.90 0.0M
2024-10-25 28.65 28.65 27.50 27.95 0.0M
2024-10-24 28.60 29.00 28.50 28.50 0.0M
2024-10-23 28.20 29.20 28.20 29.15 0.0M
2024-10-22 28.80 29.50 27.70 29.00 0.0M
2024-10-21 27.20 29.60 27.20 28.80 0.1M
2024-10-18 26.00 27.25 26.00 26.45 0.0M
2024-10-17 26.00 27.25 26.00 26.00 0.0M
2024-10-16 25.75 27.15 25.75 27.00 0.0M
2024-10-15 25.10 25.90 23.00 25.90 0.0M
2024-10-14 25.50 25.80 24.35 25.55 0.1M
2024-10-10 28.00 28.00 24.55 25.40 0.1M
2024-10-09 27.70 28.50 26.10 27.50 0.1M
2024-10-08 32.05 33.00 26.30 27.50 0.2M
2024-10-07 29.20 32.50 29.20 32.00 0.5M
2024-10-04 26.55 28.90 26.55 28.50 0.4M
2024-10-03 26.80 26.80 26.05 26.10 0.0M
2024-10-02 28.00 28.00 26.20 26.80 0.0M
2024-09-30 28.00 28.45 26.50 28.00 0.1M
2024-09-27 27.30 27.40 27.05 27.05 0.0M
2024-09-26 26.15 27.50 26.15 27.40 0.0M
2024-09-25 26.10 27.25 26.10 27.25 0.0M
2024-09-24 25.90 27.50 25.55 27.00 0.0M
2024-09-23 28.00 28.00 28.00 27.25 0.0M
2024-09-20 27.30 27.55 26.10 27.40 0.1M
2024-09-19 27.35 27.35 27.35 27.30 0.0M
2024-09-17 27.50 27.50 26.15 27.40 0.0M
2024-09-16 27.50 27.50 27.50 27.50 0.0M
2024-09-13 27.05 27.55 26.50 27.40 0.0M
2024-09-12 26.50 27.05 26.50 27.05 0.0M
2024-09-11 28.00 28.00 26.50 27.50 0.0M
2024-09-10 27.40 27.50 27.40 27.45 0.0M
2024-09-09 27.40 27.55 27.30 27.40 0.0M
2024-09-05 26.50 27.65 26.50 27.40 0.0M
2024-09-04 27.50 27.85 27.50 27.50 0.0M
2024-09-03 26.95 27.65 26.95 27.50 0.0M
2024-09-02 25.50 27.05 25.50 27.00 0.0M
2024-08-30 25.45 25.45 24.50 25.40 0.0M
2024-08-29 24.35 25.35 24.35 25.35 0.0M
2024-08-28 25.30 25.40 25.25 25.40 0.1M
2024-08-27 25.25 25.25 24.35 25.25 0.0M
2024-08-26 25.40 25.40 25.05 25.25 0.0M
2024-08-23 24.35 25.25 24.35 25.25 0.0M
2024-08-22 24.80 25.00 24.80 24.95 0.0M
2024-08-21 25.35 25.45 24.15 24.85 0.1M
2024-08-20 25.40 25.40 25.40 25.30 0.0M
2024-08-19 25.35 25.35 24.80 25.05 0.0M
2024-08-16 24.60 25.30 23.75 25.30 0.0M
2024-08-15 24.55 24.80 23.65 24.60 0.0M
2024-08-14 25.40 25.40 23.40 24.95 0.0M
2024-08-13 25.30 25.40 25.30 25.05 0.0M
2024-08-12 25.15 25.30 25.00 25.30 0.1M
2024-08-09 25.45 25.45 25.45 25.45 0.0M
2024-08-08 25.55 25.55 25.50 25.50 0.0M
2024-08-07 25.45 25.55 25.45 25.55 0.0M
2024-08-06 25.75 25.75 25.55 25.55 0.0M
2024-08-05 25.85 25.85 23.55 25.55 0.0M
2024-08-02 26.20 26.20 25.00 25.85 0.0M
2024-08-01 25.55 25.55 25.10 25.55 0.0M
2024-07-31 25.40 25.70 25.40 25.70 0.0M
2024-07-30 25.60 25.60 25.45 25.45 0.0M
2024-07-29 25.55 25.55 25.40 25.50 0.0M
2024-07-26 24.90 25.20 24.90 25.20 0.0M
2024-07-25 24.95 24.95 23.40 24.90 0.0M
2024-07-24 25.80 25.80 25.00 25.00 0.0M
2024-07-23 25.55 25.70 24.95 25.70 0.0M
2024-07-22 25.50 25.50 25.00 25.00 0.0M
2024-07-19 24.60 24.80 24.60 24.75 0.0M
2024-07-18 24.15 24.55 24.05 24.55 0.0M
2024-07-17 24.00 24.05 23.35 24.05 0.0M
2024-07-16 23.80 24.15 23.35 24.00 0.0M
2024-07-15 23.80 23.85 23.80 23.80 0.0M
2024-07-12 24.00 24.00 23.25 23.85 0.0M
2024-07-11 24.00 24.00 23.15 24.00 0.0M
2024-07-10 24.00 24.00 23.95 23.95 0.0M
2024-07-09 24.20 24.20 23.95 23.95 0.0M
2024-07-08 24.25 24.25 24.15 24.15 0.0M
2024-07-05 24.30 24.30 24.15 24.15 0.0M
2024-07-04 24.55 24.55 24.30 24.30 0.0M
2024-07-03 24.50 24.50 24.50 24.20 0.0M
2024-07-02 24.40 24.40 24.15 24.30 0.0M
2024-06-28 24.35 24.35 23.85 23.90 0.0M
2024-06-27 24.15 24.15 23.70 23.90 0.0M
2024-06-26 24.05 24.20 23.10 23.90 0.0M
2024-06-25 23.10 25.00 23.00 23.05 0.0M
2024-06-24 23.90 24.75 22.70 24.75 0.0M
2024-06-21 24.80 24.85 24.80 24.85 0.0M
2024-06-20 23.70 24.85 23.70 24.85 0.0M
2024-06-19 24.90 24.90 23.50 24.75 0.0M
2024-06-18 24.90 24.90 24.75 24.85 0.0M
2024-06-17 24.80 24.85 24.05 24.85 0.0M
2024-06-14 23.70 24.45 23.70 24.75 0.0M
2024-06-13 24.10 24.25 24.05 24.25 0.0M
2024-06-12 24.55 24.55 23.55 24.10 0.0M
2024-06-11 24.20 24.35 24.20 24.30 0.0M
2024-06-07 24.50 24.60 23.70 24.20 0.0M
2024-06-06 24.55 24.60 24.20 24.55 0.0M
2024-06-05 24.50 24.60 24.40 24.55 0.0M
2024-06-04 24.50 24.80 23.70 24.80 0.0M
2024-06-03 24.50 24.50 24.30 24.50 0.0M
2024-05-31 24.00 24.65 23.50 24.55 0.0M
2024-05-30 24.60 24.85 24.50 24.80 0.0M
2024-05-29 24.30 24.65 23.80 24.60 0.0M
2024-05-28 24.75 24.80 24.00 24.60 0.0M
2024-05-27 24.90 24.90 23.80 24.60 0.0M
2024-05-24 25.15 25.15 24.95 24.95 0.0M
2024-05-23 25.50 25.50 25.05 25.10 0.0M
2024-05-22 25.20 25.20 24.50 25.10 0.0M
2024-05-21 23.80 25.30 23.40 25.30 0.0M
2024-05-20 24.25 24.50 23.55 23.80 0.0M
2024-05-17 25.50 25.65 24.25 24.25 0.1M
2024-05-16 25.55 25.55 25.50 25.50 0.0M
2024-05-14 25.55 25.80 25.50 25.55 0.1M
2024-05-13 26.00 26.00 25.50 25.70 0.0M
2024-05-10 25.55 26.30 25.55 26.10 0.0M
2024-05-09 26.55 26.55 25.70 26.30 0.0M
2024-05-08 26.30 26.30 26.00 26.15 0.0M
2024-05-07 25.55 25.75 25.50 25.75 0.0M
2024-05-06 25.55 25.65 25.50 25.65 0.0M
2024-05-03 26.15 26.15 25.55 25.85 0.0M
2024-05-02 26.10 26.40 26.10 26.15 0.0M
2024-04-30 25.80 26.10 25.60 26.10 0.0M
2024-04-29 26.00 26.80 26.00 26.55 0.0M
2024-04-26 25.70 26.75 25.70 26.10 0.0M
2024-04-25 25.55 25.70 25.50 25.65 0.0M
2024-04-24 25.80 25.80 25.50 25.55 0.1M
2024-04-23 25.75 25.75 25.50 25.50 0.0M
2024-04-22 25.95 25.95 25.60 25.75 0.0M
2024-04-19 26.35 26.35 25.50 25.95 0.0M
2024-04-18 25.80 25.95 25.50 25.95 0.0M
2024-04-17 25.80 26.00 25.80 25.95 0.0M
2024-04-16 26.20 26.20 25.55 25.85 0.0M
2024-04-15 25.35 25.75 25.35 25.60 0.0M
2024-04-12 25.20 25.60 24.95 25.35 0.1M
2024-04-11 25.35 25.80 24.00 25.30 0.1M
2024-04-10 25.10 25.95 24.65 25.00 0.0M
2024-04-09 24.15 24.80 24.15 24.80 0.0M
2024-04-08 23.95 24.35 23.95 23.95 0.0M
2024-04-05 23.80 24.00 23.75 23.75 0.0M
2024-04-03 23.60 24.25 23.55 23.85 0.0M
2024-04-02 23.55 24.00 23.50 23.80 0.0M
2024-03-28 23.45 24.60 23.40 23.40 0.0M
2024-03-27 23.60 24.20 23.35 23.40 0.0M
2024-03-26 24.60 24.80 23.25 23.35 0.0M
2024-03-25 23.40 24.00 22.85 23.75 0.0M
2024-03-22 22.70 23.80 22.70 23.20 0.0M
2024-03-21 24.05 24.70 23.60 23.80 0.0M
2024-03-20 24.30 24.30 23.55 24.05 0.0M
2024-03-19 23.50 24.80 23.30 24.50 0.0M
2024-03-18 23.40 23.40 22.65 23.35 0.0M
2024-03-15 22.50 23.65 22.30 23.65 0.0M
2024-03-14 23.00 23.00 21.80 22.25 0.0M
2024-03-13 22.95 23.80 22.50 23.00 0.0M
2024-03-12 22.85 23.80 22.50 22.95 0.0M
2024-03-11 23.40 24.90 21.80 23.50 0.1M
2024-03-08 24.75 26.00 23.00 23.40 0.1M
2024-03-07 20.35 27.95 20.25 24.75 0.4M
2024-03-06 19.86 20.60 19.86 20.10 0.1M
2024-03-05 20.90 20.90 19.82 19.86 0.0M
2024-03-04 19.98 20.95 19.70 19.78 0.1M
2024-03-01 19.60 19.94 19.54 19.70 0.0M
2024-02-29 19.60 19.62 19.20 19.54 0.0M
2024-02-28 19.36 19.80 19.36 19.72 0.0M
2024-02-27 19.80 19.88 19.20 19.60 0.0M
2024-02-26 19.64 19.88 19.42 19.80 0.0M
2024-02-23 19.36 19.74 19.36 19.66 0.0M
2024-02-22 19.76 19.76 19.30 19.70 0.0M
2024-02-21 19.86 19.86 19.36 19.68 0.0M
2024-02-20 19.40 19.88 19.40 19.88 0.0M
2024-02-19 20.00 20.00 19.70 19.90 0.0M
2024-02-16 20.00 20.00 19.54 20.00 0.0M
2024-02-15 20.00 20.00 19.70 19.76 0.0M
2024-02-14 19.88 20.00 19.70 20.00 0.0M
2024-02-09 19.70 20.50 19.60 20.15 0.0M
2024-02-08 19.98 20.00 19.62 20.00 0.0M
2024-02-07 19.80 19.98 19.50 19.98 0.0M
2024-02-06 19.76 19.90 19.20 19.90 0.0M
2024-02-05 20.50 20.50 19.32 19.76 0.0M
2024-02-02 19.66 19.98 19.40 19.90 0.0M
2024-02-01 19.74 19.96 19.50 19.96 0.0M
2024-01-31 19.78 19.98 19.02 19.98 0.0M
2024-01-30 19.60 20.15 19.60 20.10 0.0M
2024-01-29 20.30 20.60 19.50 20.40 0.1M
2024-01-26 20.10 20.85 19.98 20.30 0.0M
2024-01-25 20.40 20.95 19.00 20.90 0.0M
2024-01-24 20.20 20.40 19.26 20.40 0.0M
2024-01-23 19.80 20.50 19.72 20.25 0.0M
2024-01-22 19.80 19.88 18.16 19.88 0.0M
2024-01-19 19.98 20.25 19.40 19.80 0.0M
2024-01-18 19.60 20.00 19.60 19.96 0.0M
2024-01-17 22.05 22.05 19.60 19.60 0.1M
2024-01-16 22.85 22.85 21.50 22.05 0.0M
2024-01-15 23.10 23.20 22.00 22.85 0.0M
2024-01-12 23.60 24.20 23.20 23.60 0.1M
2024-01-11 24.20 24.40 23.55 23.90 0.0M
2024-01-10 24.00 24.25 22.95 23.60 0.0M
2024-01-09 23.40 24.20 21.15 24.00 0.2M
2024-01-08 25.55 25.75 23.05 23.40 0.1M
2024-01-05 25.50 26.10 25.05 25.10 0.0M
2024-01-04 26.70 26.70 25.45 25.50 0.1M
2024-01-03 26.60 27.10 26.00 26.35 0.1M
2024-01-02 25.00 27.00 25.00 26.60 0.3M