| 股票名称 | 代码 002828 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 贝肯能源 | 2024-04-25 四 | 10.62 | 10.95 | 10.83 | 11.02 | 10.40 | -1.10% | 15.28% | 296034 | 31762万 | 20.98 | 21.77 | 50.41 | 2 | 贝肯能源 | 2024-04-24 三 | 10.94 | 10.94 | 10.95 | 11.13 | 10.50 | 0.09% | 14.92% | 289044 | 31224万 | 21.21 | 22.01 | 50.97 | 3 | 贝肯能源 | 2024-04-23 二 | 10.39 | 10.71 | 10.94 | 11.23 | 10.12 | 2.15% | 19.67% | 380968 | 41019万 | 21.19 | 21.99 | 50.93 | 4 | 贝肯能源 | 2024-04-22 一 | 11.38 | 11.69 | 10.71 | 11.39 | 10.58 | -8.38% | 25.28% | 489602 | 54110万 | 20.75 | 21.53 | 49.86 | 5 | 贝肯能源 | 2024-04-19 五 | 11.20 | 10.63 | 11.69 | 11.69 | 11.20 | 9.97% | 14.37% | 278347 | 32454万 | 22.64 | 23.5 | 54.42 | 6 | 贝肯能源 | 2024-04-18 四 | 10.85 | 11.16 | 10.63 | 10.85 | 10.45 | -4.75% | 17.67% | 342286 | 36510万 | 20.59 | 21.36 | 49.48 | 7 | 贝肯能源 | 2024-04-17 三 | 10.35 | 11.01 | 11.16 | 11.49 | 10.35 | 1.36% | 26.59% | 515125 | 56296万 | 21.62 | 22.43 | 51.95 | 8 | 贝肯能源 | 2024-04-16 二 | 9.60 | 10.37 | 11.01 | 11.06 | 9.33 | 6.17% | 29.22% | 566008 | 57006万 | 21.33 | 22.13 | 51.25 | 9 | 贝肯能源 | 2024-04-15 一 | 10.82 | 10.74 | 10.37 | 11.81 | 10.31 | -3.45% | 34.76% | 673220 | 74598万 | 20.09 | 20.84 | 48.27 | 10 | 贝肯能源 | 2024-04-12 五 | 9.55 | 9.76 | 10.74 | 10.74 | 9.51 | 10.04% | 13.09% | 253466 | 26680万 | 20.8 | 21.59 | 49.99 | 11 | 贝肯能源 | 2024-04-11 四 | 9.60 | 9.59 | 9.76 | 9.96 | 9.60 | 1.77% | 9.95% | 192750 | 18884万 | 18.91 | 19.62 | 45.43 | 12 | 贝肯能源 | 2024-04-10 三 | 9.63 | 9.87 | 9.59 | 9.83 | 9.44 | -2.84% | 10.14% | 196419 | 18912万 | 18.58 | 19.27 | 44.64 | 13 | 贝肯能源 | 2024-04-09 二 | 10.15 | 10.67 | 9.87 | 10.30 | 9.76 | -7.50% | 15.82% | 306391 | 30482万 | 19.12 | 19.84 | 45.95 | 14 | 贝肯能源 | 2024-04-08 一 | 10.09 | 10.45 | 10.67 | 11.13 | 9.89 | 2.11% | 23.11% | 447732 | 46881万 | 20.67 | 21.45 | 49.67 | 15 | 贝肯能源 | 2024-04-03 三 | 9.86 | 9.74 | 10.45 | 10.71 | 9.86 | 7.29% | 22.36% | 433095 | 44721万 | 20.24 | 21 | 48.64 | 16 | 贝肯能源 | 2024-04-02 二 | 9.59 | 9.50 | 9.74 | 10.11 | 9.59 | 2.53% | 16.38% | 317382 | 31141万 | 18.87 | 19.58 | 45.34 | 17 | 贝肯能源 | 2024-04-01 一 | 9.18 | 9.44 | 9.50 | 9.52 | 9.18 | 0.64% | 11.00% | 212293 | 19996万 | 18.34 | 19.09 | -23.54 | 18 | 贝肯能源 | 2024-03-29 五 | 9.27 | 8.94 | 9.44 | 9.64 | 9.18 | 5.59% | 15.83% | 305591 | 28776万 | 18.22 | 18.97 | -23.39 | 19 | 贝肯能源 | 2024-03-28 四 | 8.73 | 8.88 | 8.94 | 9.06 | 8.53 | 0.68% | 11.90% | 229686 | 20408万 | 17.26 | 17.97 | -22.15 | 20 | 贝肯能源 | 2024-03-27 三 | 9.39 | 9.53 | 8.88 | 9.65 | 8.70 | -6.82% | 16.30% | 314565 | 29086万 | 17.14 | 17.85 | -22 | 21 | 贝肯能源 | 2024-03-26 二 | 10.00 | 9.65 | 9.53 | 10.36 | 9.30 | -1.24% | 24.13% | 465733 | 45801万 | 18.4 | 19.15 | -23.61 | 22 | 贝肯能源 | 2024-03-25 一 | 8.80 | 8.77 | 9.65 | 9.65 | 8.80 | 10.03% | 14.19% | 273831 | 25778万 | 18.63 | 19.4 | -23.91 | 23 | 贝肯能源 | 2024-03-22 五 | 8.95 | 8.98 | 8.77 | 8.99 | 8.70 | -2.34% | 3.63% | 70151 | 6188万 | 16.93 | 17.63 | -21.73 | 24 | 贝肯能源 | 2024-03-21 四 | 8.93 | 8.95 | 8.98 | 9.02 | 8.85 | 0.34% | 3.73% | 71947 | 6432万 | 17.33 | 18.05 | -22.25 | 25 | 贝肯能源 | 2024-03-20 三 | 8.87 | 8.85 | 8.95 | 8.99 | 8.76 | 1.13% | 4.01% | 77332 | 6869万 | 17.28 | 17.99 | -22.17 | 26 | 贝肯能源 | 2024-03-19 二 | 8.89 | 8.85 | 8.85 | 9.02 | 8.83 | 0.00% | 4.97% | 95977 | 8562万 | 17.08 | 17.79 | -21.93 | 27 | 贝肯能源 | 2024-03-18 一 | 8.63 | 8.69 | 8.85 | 8.86 | 8.59 | 1.84% | 5.56% | 107360 | 9375万 | 17.08 | 17.79 | -21.93 | 28 | 贝肯能源 | 2024-03-15 五 | 8.60 | 8.49 | 8.69 | 8.86 | 8.54 | 2.36% | 6.72% | 129649 | 11237万 | 16.77 | 17.47 | -21.53 | 29 | 贝肯能源 | 2024-03-14 四 | 8.68 | 8.53 | 8.49 | 8.70 | 8.32 | -0.47% | 5.73% | 110672 | 9470万 | 16.39 | 17.06 | -21.03 | 30 | 贝肯能源 | 2024-03-08 五 | 8.26 | 8.29 | 8.30 | 8.32 | 8.13 | 0.12% | 2.89% | 55799 | 4594万 | 16.02 | 16.68 | -20.56 | 31 | 贝肯能源 | 2024-03-07 四 | 8.25 | 8.24 | 8.29 | 8.44 | 8.18 | 0.61% | 4.18% | 80608 | 6703万 | 16 | 16.66 | -20.54 | 32 | 贝肯能源 | 2024-03-06 三 | 8.06 | 8.10 | 8.24 | 8.28 | 8.03 | 1.73% | 3.87% | 74654 | 6146万 | 15.91 | 16.56 | -20.41 | 33 | 贝肯能源 | 2024-03-05 二 | 8.25 | 8.36 | 8.10 | 8.29 | 8.05 | -3.11% | 4.51% | 87000 | 7100万 | 15.64 | 16.28 | -20.07 | 34 | 贝肯能源 | 2024-03-04 一 | 8.26 | 8.25 | 8.36 | 8.41 | 8.10 | 1.33% | 5.21% | 100488 | 8312万 | 16.14 | 16.8 | -20.71 | 35 | 贝肯能源 | 2024-03-01 五 | 8.18 | 8.18 | 8.25 | 8.37 | 8.15 | 0.86% | 5.43% | 104798 | 8635万 | 15.93 | 16.58 | -20.44 | 36 | 贝肯能源 | 2024-02-29 四 | 7.63 | 7.72 | 8.18 | 8.18 | 7.63 | 5.96% | 6.86% | 132478 | 10642万 | 15.79 | 16.44 | -20.27 | 37 | 贝肯能源 | 2024-02-28 三 | 8.56 | 8.48 | 7.72 | 8.77 | 7.70 | -8.96% | 9.37% | 180816 | 14967万 | 14.9 | 15.52 | -19.13 | 38 | 贝肯能源 | 2024-02-27 二 | 8.19 | 8.18 | 8.48 | 8.49 | 8.15 | 3.67% | 5.42% | 104531 | 8729万 | 16.37 | 17.04 | -21.01 | 39 | 贝肯能源 | 2024-02-26 一 | 8.08 | 8.10 | 8.18 | 8.43 | 8.02 | 0.99% | 7.06% | 136357 | 11183万 | 15.79 | 16.44 | -20.27 | 40 | 贝肯能源 | 2024-02-23 五 | 8.04 | 8.02 | 8.10 | 8.16 | 7.90 | 1.00% | 6.71% | 129564 | 10392万 | 15.64 | 16.28 | -20.07 | 41 | 贝肯能源 | 2024-02-22 四 | 7.58 | 7.61 | 8.02 | 8.30 | 7.53 | 5.39% | 9.18% | 177160 | 13951万 | 15.48 | 16.12 | -19.87 | 42 | 贝肯能源 | 2024-02-21 三 | 7.34 | 7.44 | 7.61 | 7.99 | 7.32 | 2.28% | 7.76% | 149847 | 11548万 | 14.69 | 15.3 | -18.85 | 43 | 贝肯能源 | 2024-02-20 二 | 7.60 | 7.59 | 7.44 | 7.68 | 7.30 | -1.98% | 6.31% | 121847 | 9047万 | 14.36 | 14.95 | -18.43 | 44 | 贝肯能源 | 2024-02-19 一 | 7.01 | 6.90 | 7.59 | 7.59 | 6.90 | 10.00% | 7.67% | 147980 | 10648万 | 14.65 | 15.25 | -18.8 | 45 | 贝肯能源 | 2024-02-08 四 | 6.50 | 6.47 | 6.90 | 6.95 | 6.18 | 6.65% | 7.20% | 138913 | 9222万 | 13.32 | 13.87 | -17.09 | 46 | 贝肯能源 | 2024-02-07 三 | 6.89 | 6.82 | 6.47 | 6.89 | 6.44 | -5.13% | 7.74% | 149327 | 9793万 | 12.49 | 13 | -16.03 | 47 | 贝肯能源 | 2024-02-06 二 | 6.60 | 7.15 | 6.82 | 7.03 | 6.44 | -4.62% | 8.59% | 165845 | 10962万 | 13.16 | 13.71 | -16.9 | 48 | 贝肯能源 | 2024-02-05 一 | 7.95 | 7.94 | 7.15 | 7.97 | 7.15 | -9.95% | 4.21% | 81216 | 5866万 | 13.8 | 14.37 | -17.71 | 49 | 贝肯能源 | 2024-02-02 五 | 8.43 | 8.44 | 7.94 | 8.64 | 7.68 | -5.92% | 4.56% | 87977 | 7167万 | 15.33 | 15.96 | -19.67 | 50 | 贝肯能源 | 2024-02-01 四 | 8.68 | 8.73 | 8.44 | 8.68 | 8.18 | -3.32% | 3.92% | 75587 | 6361万 | 16.29 | 16.96 | -20.91 | 51 | 贝肯能源 | 2024-01-31 三 | 9.21 | 9.16 | 8.73 | 9.30 | 8.68 | -4.69% | 4.05% | 78189 | 6992万 | 16.85 | 17.55 | -21.63 | 52 | 贝肯能源 | 2024-01-30 二 | 9.41 | 9.49 | 9.16 | 9.54 | 9.15 | -3.48% | 2.43% | 46930 | 4379万 | 17.68 | 18.41 | -22.69 | 53 | 贝肯能源 | 2024-01-29 一 | 9.93 | 9.95 | 9.49 | 10.04 | 9.47 | -4.62% | 3.55% | 68511 | 6641万 | 18.32 | 19.07 | -23.51 | 54 | 贝肯能源 | 2024-01-26 五 | 9.80 | 9.75 | 9.95 | 10.13 | 9.73 | 2.05% | 5.32% | 102632 | 10239万 | 19.21 | 20 | -24.65 | 55 | 贝肯能源 | 2024-01-25 四 | 9.29 | 9.30 | 9.75 | 9.79 | 9.29 | 4.84% | 4.05% | 78273 | 7480万 | 18.82 | 19.6 | -24.16 | 56 | 贝肯能源 | 2024-01-24 三 | 9.01 | 9.06 | 9.30 | 9.32 | 8.97 | 2.65% | 4.52% | 87242 | 8007万 | 17.95 | 18.69 | -23.04 | 57 | 贝肯能源 | 2024-01-23 二 | 8.98 | 8.99 | 9.06 | 9.18 | 8.89 | 0.78% | 4.04% | 77990 | 7033万 | 17.49 | 18.21 | -22.45 | 58 | 贝肯能源 | 2024-01-22 一 | 9.49 | 9.59 | 8.99 | 9.58 | 8.93 | -6.26% | 4.91% | 94772 | 8789万 | 17.35 | 18.07 | -22.27 | 59 | 贝肯能源 | 2024-01-19 五 | 9.84 | 9.87 | 9.59 | 9.88 | 9.58 | -2.84% | 4.28% | 82617 | 7975万 | 18.51 | 19.27 | -23.76 | 60 | 贝肯能源 | 2024-01-18 四 | 10.00 | 10.16 | 9.87 | 10.01 | 9.58 | -2.85% | 8.04% | 155208 | 15144万 | 19.05 | 19.84 | -24.45 | 61 | 贝肯能源 | 2024-01-17 三 | 10.65 | 10.72 | 10.16 | 10.83 | 10.16 | -5.22% | 9.23% | 178144 | 18482万 | 19.61 | 20.42 | -25.17 | 62 | 贝肯能源 | 2024-01-16 二 | 10.96 | 11.13 | 10.72 | 11.06 | 10.50 | -3.68% | 12.24% | 236251 | 25458万 | 20.69 | 21.55 | -26.56 | 63 | 贝肯能源 | 2024-01-15 一 | 10.79 | 10.94 | 11.13 | 11.27 | 10.33 | 1.74% | 17.39% | 335683 | 36813万 | 21.48 | 22.37 | -27.57 | 64 | 贝肯能源 | 2024-01-12 五 | 10.39 | 10.37 | 10.94 | 11.41 | 10.37 | 5.50% | 14.96% | 288728 | 31617万 | 21.12 | 21.99 | -27.1 | 65 | 贝肯能源 | 2024-01-11 四 | 10.25 | 10.25 | 10.37 | 10.37 | 10.05 | 1.17% | 2.31% | 44529 | 4582万 | 20.02 | 20.84 | -25.69 | 66 | 贝肯能源 | 2024-01-10 三 | 10.39 | 10.37 | 10.25 | 10.44 | 10.16 | -1.16% | 2.45% | 47310 | 4875万 | 19.79 | 20.6 | -25.39 | 67 | 贝肯能源 | 2024-01-09 二 | 10.32 | 10.32 | 10.37 | 10.51 | 10.30 | 0.48% | 2.22% | 42808 | 4450万 | 20.02 | 20.84 | -25.69 | 68 | 贝肯能源 | 2024-01-08 一 | 10.43 | 10.48 | 10.32 | 10.51 | 10.30 | -1.53% | 3.19% | 61607 | 6408万 | 19.92 | 20.74 | -25.57 | 69 | 贝肯能源 | 2024-01-05 五 | 10.78 | 10.86 | 10.48 | 10.83 | 10.36 | -3.50% | 6.44% | 124335 | 13211万 | 20.23 | 21.06 | -25.96 | 70 | 贝肯能源 | 2024-01-04 四 | 10.69 | 10.58 | 10.86 | 10.96 | 10.61 | 2.65% | 8.08% | 156054 | 16813万 | 20.96 | 21.83 | -26.91 | 71 | 贝肯能源 | 2024-01-03 三 | 10.58 | 10.61 | 10.58 | 10.63 | 10.47 | -0.28% | 2.95% | 56876 | 6001万 | 20.42 | 21.26 | -26.21 | 72 | 贝肯能源 | 2024-01-02 二 | 10.48 | 10.43 | 10.61 | 10.65 | 10.46 | 1.73% | 4.05% | 78269 | 8278万 | 20.48 | 21.32 | -26.29 | 73 | 贝肯能源 | 2023-12-29 五 | 10.38 | 10.42 | 10.43 | 10.49 | 10.37 | 0.10% | 2.48% | 47891 | 4992万 | 20.13 | 20.96 | -25.84 | 74 | 贝肯能源 | 2023-12-28 四 | 10.28 | 10.36 | 10.42 | 10.44 | 10.20 | 0.58% | 2.95% | 57007 | 5903万 | 20.11 | 20.94 | -25.82 | 75 | 贝肯能源 | 2023-12-27 三 | 10.16 | 10.12 | 10.36 | 10.42 | 10.16 | 2.37% | 2.84% | 54845 | 5650万 | 20 | 20.82 | -25.67 | 76 | 贝肯能源 | 2023-12-26 二 | 10.29 | 10.26 | 10.12 | 10.29 | 10.11 | -1.36% | 2.24% | 43164 | 4397万 | 19.54 | 20.34 | -25.07 | 77 | 贝肯能源 | 2023-12-25 一 | 10.40 | 10.43 | 10.26 | 10.41 | 10.19 | -1.63% | 2.83% | 54647 | 5607万 | 19.81 | 20.62 | -25.42 | 78 | 贝肯能源 | 2023-12-22 五 | 10.63 | 10.64 | 10.43 | 10.68 | 10.39 | -1.97% | 3.18% | 61458 | 6453万 | 20.13 | 20.96 | -25.84 | 79 | 贝肯能源 | 2023-12-21 四 | 10.58 | 10.63 | 10.64 | 10.69 | 10.33 | 0.09% | 3.97% | 76668 | 8077万 | 20.54 | 21.39 | -26.36 | 80 | 贝肯能源 | 2023-12-20 三 | 10.66 | 10.66 | 10.63 | 10.87 | 10.61 | -0.28% | 3.77% | 72746 | 7826万 | 20.52 | 21.36 | -26.34 | 81 | 贝肯能源 | 2023-12-19 二 | 10.85 | 10.79 | 10.66 | 10.91 | 10.56 | -1.20% | 3.46% | 66792 | 7123万 | 20.58 | 21.43 | -26.41 | 82 | 贝肯能源 | 2023-12-18 一 | 10.92 | 10.95 | 10.79 | 10.98 | 10.73 | -1.46% | 3.01% | 58129 | 6287万 | 20.83 | 21.69 | -26.73 | 83 | 贝肯能源 | 2023-12-15 五 | 11.05 | 11.03 | 10.95 | 11.15 | 10.91 | -0.73% | 3.12% | 60200 | 6634万 | 21.14 | 22.01 | -27.13 | 84 | 贝肯能源 | 2023-12-14 四 | 10.92 | 10.94 | 11.03 | 11.13 | 10.92 | 0.82% | 3.93% | 75823 | 8363万 | 21.29 | 22.17 | -27.33 | 85 | 贝肯能源 | 2023-12-13 三 | 10.98 | 11.00 | 10.94 | 11.09 | 10.93 | -0.55% | 3.28% | 63227 | 6954万 | 21.12 | 21.99 | -27.1 | 86 | 贝肯能源 | 2023-12-12 二 | 10.92 | 10.97 | 11.00 | 11.04 | 10.83 | 0.27% | 3.56% | 68627 | 7505万 | 21.23 | 22.11 | -27.25 | 87 | 贝肯能源 | 2023-12-11 一 | 10.78 | 10.85 | 10.97 | 10.97 | 10.68 | 1.11% | 4.54% | 87559 | 9547万 | 21.18 | 22.05 | -27.18 | 88 | 贝肯能源 | 2023-12-08 五 | 11.00 | 10.99 | 10.85 | 11.17 | 10.80 | -1.27% | 5.84% | 112651 | 12305万 | 20.94 | 21.81 | -26.88 | 89 | 贝肯能源 | 2023-12-07 四 | 10.95 | 11.06 | 10.99 | 11.08 | 10.89 | -0.63% | 4.22% | 81413 | 8925万 | 21.21 | 22.09 | -27.23 | 90 | 贝肯能源 | 2023-12-06 三 | 10.90 | 11.00 | 11.06 | 11.12 | 10.85 | 0.55% | 4.60% | 88769 | 9811万 | 21.35 | 22.23 | -27.4 | 91 | 贝肯能源 | 2023-12-05 二 | 11.55 | 11.48 | 11.00 | 11.55 | 11.00 | -4.18% | 8.06% | 155530 | 17394万 | 21.23 | 22.11 | -27.25 | 92 | 贝肯能源 | 2023-12-04 一 | 11.37 | 11.37 | 11.48 | 11.59 | 11.30 | 0.97% | 7.07% | 136478 | 15659万 | 22.16 | 23.07 | -28.44 | 93 | 贝肯能源 | 2023-12-01 五 | 11.23 | 11.36 | 11.37 | 11.44 | 11.12 | 0.09% | 5.64% | 108842 | 12337万 | 21.95 | 22.85 | -28.17 | 94 | 贝肯能源 | 2023-11-30 四 | 11.31 | 11.33 | 11.36 | 11.55 | 11.15 | 0.26% | 8.22% | 158700 | 18036万 | 21.93 | 22.83 | -28.14 | 95 | 贝肯能源 | 2023-11-29 三 | 11.27 | 11.25 | 11.33 | 11.40 | 11.27 | 0.71% | 4.11% | 79393 | 9000万 | 21.87 | 22.77 | -28.07 | 96 | 贝肯能源 | 2023-11-28 二 | 11.22 | 11.15 | 11.25 | 11.30 | 11.08 | 0.90% | 4.26% | 82230 | 9225万 | 21.72 | 22.61 | -27.87 | 97 | 贝肯能源 | 2023-11-27 一 | 11.24 | 11.24 | 11.15 | 11.32 | 11.11 | -0.80% | 4.54% | 87667 | 9800万 | 21.52 | 22.41 | -27.62 | 98 | 贝肯能源 | 2023-11-24 五 | 11.46 | 11.46 | 11.24 | 11.58 | 11.21 | -1.92% | 5.75% | 110953 | 12579万 | 21.7 | 22.59 | -27.85 | 99 | 贝肯能源 | 2023-11-23 四 | 11.36 | 11.40 | 11.46 | 11.53 | 11.32 | 0.53% | 5.52% | 106562 | 12193万 | 22.12 | 23.03 | -28.39 | 100 | 贝肯能源 | 2023-11-22 三 | 11.60 | 11.56 | 11.40 | 11.60 | 11.38 | -1.38% | 7.50% | 144742 | 16577万 | 22.01 | 22.91 | -28.24 | 101 | 贝肯能源 | 2023-11-21 二 | 11.67 | 11.62 | 11.56 | 11.87 | 11.54 | -0.52% | 11.53% | 222510 | 26046万 | 22.31 | 23.23 | -28.64 | 102 | 贝肯能源 | 2023-11-20 一 | 11.61 | 11.39 | 11.62 | 11.63 | 11.41 | 2.02% | 9.77% | 188559 | 21753万 | 22.43 | 23.35 | -28.79 | 103 | 贝肯能源 | 2023-11-17 五 | 11.50 | 11.64 | 11.39 | 11.50 | 11.28 | -2.15% | 11.97% | 231146 | 26265万 | 21.99 | 22.89 | -28.22 | 104 | 贝肯能源 | 2023-11-16 四 | 11.61 | 11.61 | 11.64 | 11.87 | 11.44 | 0.26% | 18.99% | 366592 | 43011万 | 22.47 | 23.39 | -28.84 | 105 | 贝肯能源 | 2023-11-15 三 | 11.58 | 11.57 | 11.61 | 11.65 | 11.46 | 0.35% | 11.38% | 219636 | 25392万 | 22.41 | 23.33 | -28.76 | 106 | 贝肯能源 | 2023-11-14 二 | 11.55 | 11.55 | 11.57 | 11.64 | 11.40 | 0.17% | 10.85% | 209462 | 24060万 | 22.33 | 23.25 | -28.66 | 107 | 贝肯能源 | 2023-11-13 一 | 11.30 | 11.30 | 11.55 | 11.70 | 11.29 | 2.21% | 19.20% | 370704 | 42949万 | 22.3 | 23.21 | -28.62 | 108 | 贝肯能源 | 2023-11-10 五 | 11.29 | 11.25 | 11.30 | 11.40 | 11.06 | 0.44% | 12.82% | 247438 | 27829万 | 21.81 | 22.71 | -28 | 109 | 贝肯能源 | 2023-11-09 四 | 11.21 | 11.29 | 11.25 | 11.34 | 11.15 | -0.35% | 8.69% | 167791 | 18844万 | 21.72 | 22.61 | -27.87 | 110 | 贝肯能源 | 2023-11-08 三 | 11.11 | 11.27 | 11.29 | 11.29 | 10.97 | 0.18% | 11.53% | 222494 | 24886万 | 21.79 | 22.69 | -27.97 | 111 | 贝肯能源 | 2023-11-07 二 | 11.13 | 11.15 | 11.27 | 11.30 | 11.00 | 1.08% | 10.73% | 207057 | 23149万 | 21.75 | 22.65 | -27.92 | 112 | 贝肯能源 | 2023-11-06 一 | 10.89 | 10.96 | 11.15 | 11.15 | 10.72 | 1.73% | 11.71% | 225993 | 24838万 | 21.52 | 22.41 | -27.62 | 113 | 贝肯能源 | 2023-11-03 五 | 10.96 | 11.00 | 10.96 | 11.02 | 10.86 | -0.36% | 9.92% | 191417 | 20908万 | 21.16 | 22.03 | -27.15 | 114 | 贝肯能源 | 2023-11-02 四 | 10.98 | 11.16 | 11.00 | 11.25 | 10.97 | -1.43% | 12.19% | 235313 | 26017万 | 21.23 | 22.11 | -27.25 | 115 | 贝肯能源 | 2023-11-01 三 | 11.68 | 11.30 | 11.16 | 11.79 | 11.08 | -1.24% | 18.58% | 358566 | 40563万 | 21.54 | 22.43 | -27.65 | 116 | 贝肯能源 | 2023-10-31 二 | 11.35 | 11.53 | 11.30 | 11.42 | 11.18 | -1.99% | 11.88% | 229407 | 25889万 | 21.81 | 22.71 | -28 | 117 | 贝肯能源 | 2023-10-30 一 | 11.54 | 11.42 | 11.53 | 11.65 | 11.31 | 0.96% | 18.94% | 365598 | 41926万 | 22.26 | 23.17 | -28.57 | 118 | 贝肯能源 | 2023-10-27 五 | 11.10 | 11.20 | 11.42 | 11.60 | 10.84 | 1.96% | 21.99% | 424400 | 47695万 | 22.04 | 22.95 | -20.73 | 119 | 贝肯能源 | 2023-10-26 四 | 11.35 | 11.39 | 11.20 | 11.59 | 11.03 | -1.67% | 13.81% | 266551 | 29957万 | 21.62 | 22.51 | -20.33 | 120 | 贝肯能源 | 2023-10-25 三 | 11.11 | 11.41 | 11.39 | 11.45 | 11.11 | -0.18% | 15.10% | 291421 | 32917万 | 21.99 | 22.89 | -20.67 | 121 | 贝肯能源 | 2023-10-24 二 | 11.06 | 11.25 | 11.41 | 11.65 | 11.05 | 1.42% | 15.01% | 289690 | 33024万 | 22.03 | 22.93 | -20.71 | 122 | 贝肯能源 | 2023-10-23 一 | 11.22 | 11.76 | 11.25 | 11.73 | 11.16 | -4.34% | 19.43% | 375127 | 42715万 | 21.72 | 22.61 | -20.42 | 123 | 贝肯能源 | 2023-10-20 五 | 11.85 | 11.99 | 11.76 | 12.36 | 11.47 | -1.92% | 24.95% | 481602 | 57237万 | 22.7 | 23.64 | -21.34 | 124 | 贝肯能源 | 2023-10-19 四 | 12.60 | 13.01 | 11.99 | 13.32 | 11.71 | -7.84% | 32.56% | 628535 | 76908万 | 23.14 | 24.1 | -21.76 | 125 | 贝肯能源 | 2023-10-18 三 | 14.20 | 14.01 | 13.01 | 14.88 | 12.90 | -7.14% | 33.54% | 647442 | 87848万 | 25.11 | 26.15 | -23.61 | 126 | 贝肯能源 | 2023-10-17 二 | 13.00 | 14.18 | 14.01 | 15.18 | 12.77 | -1.20% | 45.21% | 872686 | 122525万 | 27.04 | 28.16 | -25.43 | 127 | 贝肯能源 | 2023-10-16 一 | 13.59 | 12.89 | 14.18 | 14.18 | 13.59 | 10.01% | 26.27% | 507117 | 70879万 | 27.37 | 28.5 | -25.74 | 128 | 贝肯能源 | 2023-10-13 五 | 12.17 | 12.50 | 12.89 | 13.23 | 12.14 | 3.12% | 39.42% | 761033 | 96082万 | 24.88 | 25.91 | -23.4 | 129 | 贝肯能源 | 2023-10-12 四 | 12.33 | 13.70 | 12.50 | 13.13 | 12.33 | -8.76% | 47.71% | 920909 | 115380万 | 24.13 | 25.12 | -22.69 | 130 | 贝肯能源 | 2023-10-11 三 | 13.70 | 15.22 | 13.70 | 13.70 | 13.70 | -9.99% | 3.97% | 76595 | 10494万 | 26.45 | 27.54 | -24.87 | 131 | 贝肯能源 | 2023-10-10 二 | 14.02 | 13.84 | 15.22 | 15.22 | 14.02 | 9.97% | 39.37% | 759898 | 113787万 | 29.38 | 30.59 | -27.62 | 132 | 贝肯能源 | 2023-10-09 一 | 12.31 | 12.58 | 13.84 | 13.84 | 12.31 | 10.02% | 47.08% | 908778 | 120901万 | 26.72 | 27.82 | -25.12 | 133 | 贝肯能源 | 2023-09-28 四 | 12.46 | 11.44 | 12.58 | 12.58 | 11.00 | 9.97% | 47.76% | 921939 | 112069万 | 24.28 | 25.28 | -22.83 | 134 | 贝肯能源 | 2023-09-27 三 | 10.86 | 10.40 | 11.44 | 11.44 | 10.85 | 10.00% | 24.77% | 478213 | 54017万 | 22.08 | 22.99 | -20.76 | 135 | 贝肯能源 | 2023-09-26 二 | 9.39 | 9.45 | 10.40 | 10.40 | 9.36 | 10.05% | 25.94% | 500825 | 50857万 | 20.08 | 20.9 | -18.88 | 136 | 贝肯能源 | 2023-09-25 一 | 9.41 | 9.56 | 9.45 | 9.72 | 9.36 | -1.15% | 12.77% | 246543 | 23523万 | 18.24 | 18.99 | -17.15 | 137 | 贝肯能源 | 2023-09-22 五 | 9.19 | 9.33 | 9.56 | 9.75 | 9.08 | 2.47% | 18.92% | 365223 | 34201万 | 18.45 | 19.21 | -17.35 | 138 | 贝肯能源 | 2023-09-21 四 | 9.77 | 9.14 | 9.33 | 10.05 | 9.32 | 2.08% | 20.58% | 397188 | 38344万 | 18.01 | 18.75 | -16.93 | 139 | 贝肯能源 | 2023-09-20 三 | 9.42 | 9.36 | 9.14 | 9.46 | 9.13 | -2.35% | 8.04% | 155174 | 14324万 | 17.64 | 18.37 | -16.59 | 140 | 贝肯能源 | 2023-09-19 二 | 9.33 | 9.19 | 9.36 | 9.69 | 9.25 | 1.85% | 13.00% | 251001 | 23752万 | 18.07 | 18.81 | -16.99 | 141 | 贝肯能源 | 2023-09-18 一 | 9.15 | 9.16 | 9.19 | 9.23 | 9.02 | 0.33% | 5.31% | 102417 | 9369万 | 17.74 | 18.47 | -16.68 | 142 | 贝肯能源 | 2023-09-15 五 | 9.16 | 9.16 | 9.16 | 9.39 | 9.08 | 0.00% | 8.06% | 155570 | 14355万 | 17.68 | 18.41 | -16.63 | 143 | 贝肯能源 | 2023-09-14 四 | 9.05 | 9.05 | 9.16 | 9.16 | 8.86 | 1.22% | 6.28% | 121235 | 10955万 | 17.68 | 18.41 | -16.63 | 144 | 贝肯能源 | 2023-09-13 三 | 9.08 | 8.91 | 9.05 | 9.26 | 8.90 | 1.57% | 6.74% | 130087 | 11850万 | 17.47 | 18.19 | -16.43 | 145 | 贝肯能源 | 2023-09-12 二 | 8.92 | 8.95 | 8.91 | 9.08 | 8.86 | -0.45% | 3.86% | 74494 | 6678万 | 17.2 | 17.91 | -16.17 | 146 | 贝肯能源 | 2023-09-11 一 | 8.78 | 8.76 | 8.95 | 9.08 | 8.71 | 2.17% | 5.69% | 109846 | 9812万 | 17.28 | 17.99 | -16.24 | 147 | 贝肯能源 | 2023-09-08 五 | 8.86 | 9.01 | 8.76 | 8.93 | 8.68 | -2.77% | 5.96% | 115130 | 10109万 | 16.91 | 17.61 | -15.9 | 148 | 贝肯能源 | 2023-09-07 四 | 8.98 | 9.11 | 9.01 | 9.19 | 8.90 | -1.10% | 8.93% | 172382 | 15553万 | 17.39 | 18.11 | -16.35 | 149 | 贝肯能源 | 2023-09-06 三 | 9.33 | 9.11 | 9.11 | 9.66 | 9.10 | 0.00% | 12.90% | 249010 | 23091万 | 17.59 | 18.31 | -16.53 | 150 | 贝肯能源 | 2023-09-05 二 | 9.27 | 9.40 | 9.11 | 9.33 | 9.04 | -3.09% | 9.66% | 186512 | 17034万 | 17.59 | 18.31 | -16.53 | 151 | 贝肯能源 | 2023-09-04 一 | 9.24 | 9.00 | 9.40 | 9.69 | 9.09 | 4.44% | 16.00% | 308798 | 29118万 | 18.15 | 18.89 | -17.06 | 152 | 贝肯能源 | 2023-09-01 五 | 8.77 | 8.78 | 9.00 | 9.00 | 8.76 | 2.51% | 4.01% | 77391 | 6908万 | 17.37 | 18.09 | -16.33 | 153 | 贝肯能源 | 2023-08-31 四 | 8.82 | 8.86 | 8.78 | 8.87 | 8.72 | -0.90% | 2.23% | 43098 | 3791万 | 16.95 | 17.65 | -15.94 | 154 | 贝肯能源 | 2023-08-30 三 | 8.96 | 8.94 | 8.86 | 9.01 | 8.81 | -0.89% | 2.93% | 56499 | 5009万 | 17.1 | 17.81 | -16.08 | 155 | 贝肯能源 | 2023-08-29 二 | 8.72 | 8.73 | 8.94 | 8.95 | 8.70 | 2.41% | 3.57% | 68908 | 6117万 | 17.26 | 17.97 | -16.23 | 156 | 贝肯能源 | 2023-08-28 一 | 9.03 | 8.71 | 8.73 | 9.10 | 8.70 | 0.23% | 5.08% | 98085 | 8696万 | 16.85 | 17.55 | -15.84 | 157 | 贝肯能源 | 2023-08-25 五 | 8.59 | 8.62 | 8.71 | 8.90 | 8.54 | 1.04% | 4.23% | 81583 | 7150万 | 16.81 | 17.51 | -15.81 | 158 | 贝肯能源 | 2023-08-23 三 | 8.58 | 8.71 | 8.67 | 8.78 | 8.58 | -0.46% | 2.39% | 46119 | 4013万 | 16.74 | 17.43 | -15.74 | 159 | 贝肯能源 | 2023-08-22 二 | 8.76 | 8.81 | 8.71 | 8.88 | 8.57 | -1.14% | 3.39% | 65470 | 5686万 | 16.81 | 17.51 | -15.81 |
|
行情刷新 | 流通股东
|