贝因美

002570
🏛️ 中国 →
6.19
最后更新: 2025-09-29
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 6.48 6.49 6.41 6.42 3,449.6K
09:35 6.41 6.42 6.38 6.42 4,102.4K
09:40 6.42 6.42 6.38 6.38 1,880.2K
09:45 6.39 6.39 6.37 6.39 3,166.9K
09:50 6.38 6.40 6.38 6.38 1,318.4K
09:55 6.38 6.40 6.36 6.37 2,203.0K
10:00 6.37 6.38 6.35 6.37 2,608.1K
10:05 6.39 6.41 6.39 6.39 1,540.4K
10:10 6.39 6.40 6.38 6.39 567.1K
10:15 6.38 6.39 6.37 6.39 636.0K
10:20 6.39 6.39 6.37 6.38 640.1K
10:25 6.37 6.41 6.37 6.41 1,798.4K
10:30 6.41 6.42 6.40 6.40 714.0K
10:35 6.41 6.41 6.40 6.40 301.5K
10:40 6.41 6.41 6.39 6.39 385.7K
10:45 6.39 6.40 6.39 6.40 247.7K
10:50 6.40 6.40 6.39 6.39 326.3K
10:55 6.40 6.40 6.39 6.39 316.9K
11:00 6.39 6.40 6.39 6.39 535.3K
11:05 6.39 6.40 6.39 6.39 400.8K
11:10 6.39 6.39 6.38 6.38 224.6K
11:15 6.38 6.39 6.38 6.39 482.7K
11:20 6.39 6.40 6.38 6.39 502.9K
11:25 6.39 6.39 6.38 6.38 278.1K
13:00 6.38 6.39 6.36 6.39 1,931.3K
13:05 6.38 6.39 6.37 6.39 324.8K
13:10 6.38 6.39 6.38 6.38 189.5K
13:15 6.39 6.39 6.38 6.38 365.9K
13:20 6.38 6.39 6.37 6.37 476.9K
13:25 6.38 6.38 6.37 6.37 459.2K
13:30 6.37 6.38 6.36 6.36 449.3K
13:35 6.36 6.37 6.36 6.37 376.3K
13:40 6.36 6.37 6.36 6.36 443.0K
13:45 6.37 6.37 6.36 6.37 638.3K
13:50 6.36 6.37 6.36 6.36 706.2K
13:55 6.36 6.36 6.35 6.35 1,169.3K
14:00 6.35 6.36 6.35 6.35 1,241.4K
14:05 6.35 6.35 6.33 6.35 1,854.2K
14:10 6.35 6.36 6.35 6.35 566.1K
14:15 6.35 6.36 6.34 6.35 503.9K
14:20 6.35 6.37 6.34 6.37 834.4K
14:25 6.37 6.37 6.35 6.36 596.5K
14:30 6.35 6.38 6.35 6.37 1,006.3K
14:35 6.38 6.39 6.37 6.37 632.5K
14:40 6.37 6.38 6.37 6.38 467.6K
14:45 6.38 6.38 6.37 6.38 1,825.5K
14:50 6.37 6.39 6.37 6.38 1,326.8K
14:55 6.39 6.39 6.38 6.39 990.3K
15:40 6.39 6.39 6.39 6.39 747.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.17 6.20 6.07 6.19 37.0M
2025-09-26 6.21 6.25 6.17 6.17 32.9M
2025-09-25 6.28 6.30 6.20 6.20 36.7M
2025-09-24 6.24 6.29 6.20 6.28 32.1M
2025-09-23 6.34 6.37 6.13 6.24 57.5M
2025-09-22 6.49 6.49 6.33 6.39 48.7M
2025-09-19 6.62 6.65 6.48 6.50 53.0M
2025-09-18 6.74 6.79 6.62 6.65 59.8M
2025-09-17 6.87 6.95 6.76 6.77 63.2M
2025-09-16 6.72 6.90 6.70 6.89 66.0M
2025-09-15 6.75 6.79 6.70 6.71 47.7M
2025-09-12 6.87 6.90 6.79 6.80 63.8M
2025-09-11 6.80 6.91 6.70 6.91 87.3M
2025-09-10 6.78 6.92 6.71 6.86 56.7M
2025-09-09 6.81 6.99 6.80 6.84 59.5M
2025-09-08 6.75 6.88 6.72 6.80 57.9M
2025-09-05 6.88 6.88 6.63 6.81 85.6M
2025-09-04 6.67 7.07 6.61 6.91 119.9M
2025-09-03 6.99 7.01 6.66 6.68 80.2M
2025-09-02 7.05 7.12 6.91 6.96 83.9M
2025-09-01 7.09 7.16 7.02 7.10 87.9M
2025-08-29 7.20 7.38 7.17 7.18 114.7M
2025-08-28 7.16 7.22 6.87 7.16 123.8M
2025-08-27 7.25 7.39 7.18 7.18 131.6M
2025-08-26 7.31 7.37 7.24 7.29 111.5M
2025-08-25 7.21 7.45 7.18 7.40 181.6M
2025-08-22 7.29 7.38 7.18 7.27 125.6M
2025-08-21 7.55 7.59 7.26 7.34 190.5M
2025-08-20 7.42 7.82 7.25 7.49 274.8M
2025-08-19 7.19 7.52 7.18 7.44 250.5M
2025-08-18 7.09 7.20 7.07 7.16 129.1M
2025-08-15 7.00 7.10 6.91 7.09 116.1M
2025-08-14 7.25 7.29 7.05 7.06 178.3M
2025-08-13 7.22 7.27 7.09 7.22 161.3M
2025-08-12 7.23 7.28 7.12 7.17 133.7M
2025-08-11 7.30 7.35 7.21 7.27 162.6M
2025-08-08 7.50 7.54 7.29 7.37 251.0M
2025-08-07 7.15 7.94 7.13 7.71 372.4M
2025-08-06 7.24 7.50 7.11 7.31 300.0M
2025-08-05 7.23 7.30 7.04 7.08 258.4M
2025-08-04 7.61 7.69 7.06 7.39 353.1M
2025-08-01 7.37 8.30 7.33 7.81 415.5M
2025-07-31 7.49 8.07 7.25 7.65 498.9M
2025-07-30 6.59 7.39 6.59 7.39 420.2M
2025-07-29 7.14 7.14 6.70 6.72 487.2M
2025-07-28 6.27 6.52 6.17 6.49 186.8M
2025-07-25 6.35 6.45 6.21 6.24 142.4M
2025-07-24 6.29 6.60 6.20 6.50 221.5M
2025-07-23 6.18 6.31 6.15 6.26 105.4M
2025-07-22 6.14 6.18 6.09 6.18 69.6M
2025-07-21 6.08 6.16 6.05 6.15 64.1M
2025-07-18 6.19 6.20 6.07 6.12 113.0M
2025-07-17 6.20 6.32 6.20 6.25 79.7M
2025-07-16 6.18 6.23 6.14 6.19 58.2M
2025-07-15 6.23 6.26 6.13 6.18 79.1M
2025-07-14 6.27 6.34 6.26 6.28 60.3M
2025-07-11 6.30 6.37 6.24 6.33 81.2M
2025-07-10 6.32 6.38 6.26 6.30 96.1M
2025-07-09 6.47 6.65 6.36 6.38 123.0M
2025-07-08 6.38 6.45 6.34 6.40 100.1M
2025-07-07 6.34 6.49 6.29 6.40 122.7M
2025-07-04 6.60 6.85 6.44 6.48 206.1M
2025-07-03 6.60 6.76 6.43 6.68 181.2M
2025-07-02 6.42 6.73 6.39 6.60 218.0M
2025-07-01 6.35 6.48 6.28 6.47 137.2M
2025-06-30 6.30 6.44 6.29 6.38 120.4M
2025-06-27 6.40 6.58 6.28 6.43 203.9M
2025-06-26 6.14 6.49 6.09 6.32 231.7M
2025-06-25 6.12 6.19 6.05 6.13 93.5M
2025-06-24 6.04 6.14 6.01 6.09 85.1M
2025-06-23 5.88 6.05 5.82 6.03 73.3M
2025-06-20 6.03 6.10 5.88 5.95 98.9M
2025-06-19 6.10 6.22 6.02 6.06 133.3M
2025-06-18 6.29 6.44 6.16 6.18 219.8M
2025-06-17 6.35 6.80 6.25 6.53 363.9M
2025-06-16 6.02 6.25 5.98 6.18 105.9M
2025-06-13 6.19 6.22 6.03 6.08 99.6M
2025-06-12 6.21 6.30 6.12 6.24 109.7M
2025-06-11 6.25 6.37 6.15 6.22 143.8M
2025-06-10 6.14 6.66 6.10 6.40 255.6M
2025-06-09 6.07 6.14 6.03 6.14 77.0M
2025-06-06 6.18 6.20 6.05 6.08 91.4M
2025-06-05 6.31 6.34 6.18 6.19 120.3M
2025-06-04 6.25 6.38 6.22 6.37 122.7M
2025-06-03 6.15 6.40 6.15 6.31 122.0M
2025-05-30 6.46 6.56 6.14 6.20 159.1M
2025-05-29 6.55 6.66 6.38 6.54 176.2M
2025-05-28 6.48 6.91 6.42 6.65 238.9M
2025-05-27 6.35 6.77 6.35 6.63 261.6M
2025-05-26 6.30 6.45 6.26 6.41 140.9M
2025-05-23 6.50 6.56 6.34 6.35 145.5M
2025-05-22 6.87 6.94 6.46 6.48 236.7M
2025-05-21 6.71 7.12 6.65 6.88 476.6M
2025-05-20 5.94 6.56 5.94 6.56 252.8M
2025-05-19 5.90 6.05 5.84 5.96 117.0M
2025-05-16 6.06 6.09 5.89 5.97 151.8M
2025-05-15 5.96 6.30 5.87 6.16 226.5M
2025-05-14 5.95 6.05 5.78 6.02 160.0M
2025-05-13 6.00 6.05 5.91 5.92 125.9M
2025-05-12 6.00 6.14 5.85 6.07 175.5M
2025-05-09 6.31 6.34 6.06 6.06 198.8M
2025-05-08 6.33 6.63 6.21 6.39 206.1M
2025-05-07 6.50 6.57 6.18 6.33 234.8M
2025-05-06 6.13 6.49 6.13 6.46 258.7M
2025-04-30 6.10 6.40 6.02 6.11 210.7M
2025-04-29 6.16 6.24 6.01 6.02 212.0M
2025-04-28 6.25 6.34 5.89 5.89 283.7M
2025-04-25 7.16 7.16 6.54 6.54 379.2M
2025-04-24 6.67 7.43 6.39 7.27 463.8M
2025-04-23 6.20 7.07 6.15 6.82 499.6M
2025-04-22 6.25 6.68 5.90 6.43 391.6M
2025-04-21 6.10 6.64 6.10 6.18 351.2M
2025-04-18 6.81 6.82 6.56 6.56 230.6M
2025-04-17 6.60 7.89 6.60 7.29 539.4M
2025-04-16 6.65 7.30 6.40 7.30 480.8M
2025-04-15 6.91 7.35 6.53 6.64 489.3M
2025-04-14 6.84 7.05 6.46 6.73 445.0M
2025-04-11 6.51 6.93 6.38 6.93 471.7M
2025-04-10 5.50 6.30 5.41 6.30 296.4M
2025-04-09 5.30 5.73 5.11 5.73 373.6M
2025-04-08 4.81 5.21 4.81 5.21 128.7M
2025-04-07 4.70 5.05 4.55 4.74 204.8M
2025-04-03 4.69 4.98 4.66 4.90 172.5M
2025-04-02 4.71 4.80 4.66 4.70 89.8M
2025-04-01 4.82 4.88 4.72 4.76 99.8M
2025-03-31 4.89 4.95 4.68 4.75 110.0M
2025-03-28 5.15 5.20 4.88 4.89 168.1M
2025-03-27 5.26 5.45 5.12 5.15 259.1M
2025-03-26 5.05 5.42 4.98 5.28 331.2M
2025-03-25 4.65 5.16 4.50 5.16 303.2M
2025-03-24 4.78 4.83 4.51 4.69 198.5M
2025-03-21 5.24 5.33 4.89 4.94 290.6M
2025-03-20 5.35 5.61 5.34 5.43 398.3M
2025-03-19 5.26 5.43 5.05 5.10 321.6M
2025-03-18 5.59 5.59 5.59 5.59 95.6M
2025-03-17 5.08 5.08 5.08 5.08 22.8M
2025-03-14 4.39 4.62 4.35 4.62 94.6M
2025-03-13 4.32 4.32 4.15 4.20 52.5M
2025-03-12 4.34 4.38 4.33 4.34 41.1M
2025-03-11 4.33 4.36 4.29 4.34 47.7M
2025-03-10 4.48 4.53 4.38 4.41 72.6M
2025-03-07 4.54 4.73 4.42 4.58 117.0M
2025-03-06 4.58 4.60 4.52 4.57 94.2M
2025-03-05 4.57 4.79 4.53 4.64 101.1M
2025-03-04 4.60 4.64 4.48 4.62 66.1M
2025-03-03 4.55 4.66 4.46 4.60 79.3M
2025-02-28 4.68 4.76 4.55 4.58 109.6M
2025-02-27 4.57 4.70 4.57 4.68 118.4M
2025-02-26 4.52 4.59 4.47 4.57 88.8M
2025-02-25 4.32 4.65 4.28 4.54 124.5M
2025-02-24 4.34 4.48 4.31 4.37 57.4M
2025-02-21 4.43 4.47 4.29 4.35 58.8M
2025-02-20 4.29 4.48 4.27 4.42 70.7M
2025-02-19 4.28 4.29 4.23 4.28 46.3M
2025-02-18 4.51 4.52 4.23 4.25 68.5M
2025-02-17 4.35 4.54 4.33 4.51 80.0M
2025-02-14 4.37 4.39 4.32 4.35 38.6M
2025-02-13 4.40 4.45 4.34 4.40 46.9M
2025-02-12 4.35 4.45 4.34 4.43 47.3M
2025-02-11 4.45 4.47 4.31 4.37 49.9M
2025-02-10 4.33 4.44 4.29 4.44 61.1M
2025-02-07 4.20 4.40 4.18 4.31 68.6M
2025-02-06 4.15 4.22 4.07 4.21 50.8M
2025-02-05 4.04 4.20 4.04 4.15 40.6M
2025-01-27 4.17 4.25 4.06 4.07 33.3M
2025-01-24 4.11 4.17 4.06 4.16 38.1M
2025-01-23 4.13 4.28 4.13 4.13 54.0M
2025-01-22 4.17 4.19 4.08 4.10 36.8M
2025-01-21 4.25 4.30 4.15 4.20 44.8M
2025-01-20 4.21 4.34 4.11 4.22 57.8M
2025-01-17 4.18 4.22 4.13 4.17 40.9M
2025-01-16 4.23 4.34 4.17 4.24 61.5M
2025-01-15 4.17 4.27 4.15 4.20 75.7M
2025-01-14 3.92 4.17 3.92 4.16 64.2M
2025-01-13 3.90 3.93 3.74 3.92 37.0M
2025-01-10 4.10 4.11 3.88 3.88 48.8M
2025-01-09 4.03 4.12 3.97 4.06 45.9M
2025-01-08 3.95 4.07 3.88 4.01 55.5M
2025-01-07 3.90 3.98 3.83 3.98 51.6M
2025-01-06 3.96 3.98 3.78 3.85 51.8M
2025-01-03 4.31 4.36 3.98 3.98 75.4M
2025-01-02 4.21 4.48 4.19 4.30 86.9M