贝肯能源（002828）历史行情

以下为贝肯能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.860	10.830	10.860	10.420	-0.090	-0.824%	673.28万	0.71亿	3.350%
2026-10-08	10.960	10.920	11.150	10.830	0.080	0.738%	6.15万	0.00亿	0.000%
2026-10-07	10.830	10.840	10.910	10.720	0.010	0.092%	360.04万	0.39亿	1.791%
2026-10-06	10.830	10.840	10.910	10.720	0.010	0.092%	360.04万	0.39亿	1.791%
2026-10-05	10.830	10.840	10.910	10.720	0.010	0.092%	360.04万	0.39亿	1.791%
2026-10-02	10.830	10.840	10.910	10.720	0.010	0.092%	360.04万	0.39亿	1.791%
2026-10-01	10.830	10.840	10.910	10.720	0.010	0.092%	360.04万	0.39亿	1.791%
2026-09-30	10.830	10.840	10.910	10.720	0.010	0.092%	3.60万	0.00亿	0.000%
2026-09-29	10.730	10.830	10.890	10.580	0.100	0.932%	5.01万	0.00亿	0.000%
2026-09-28	10.770	10.730	10.820	10.560	-0.120	-1.106%	4.91万	0.00亿	0.000%
2026-09-27	10.750	10.850	10.990	10.740	0.120	1.118%	571.36万	0.62亿	2.843%
2026-09-24	10.750	10.850	10.990	10.740	0.120	1.118%	5.71万	0.00亿	0.000%
2026-09-23	11.000	10.730	11.050	10.610	-0.320	-2.896%	7.87万	0.00亿	0.000%
2026-09-22	11.180	11.050	11.900	10.990	-0.120	-1.074%	13.92万	0.00亿	0.000%
2026-09-21	10.750	11.170	11.170	10.700	0.430	4.004%	8.75万	0.00亿	0.000%
2026-09-18	10.540	10.740	10.820	10.530	0.130	1.225%	7.25万	0.00亿	0.000%
2026-09-17	10.350	10.610	10.720	10.250	0.160	1.531%	8.95万	0.00亿	0.000%
2026-09-16	10.580	10.450	10.660	10.410	-0.050	-0.476%	7.55万	0.00亿	0.000%
2026-09-15	10.850	10.500	10.850	10.490	-0.390	-3.581%	10.69万	0.00亿	0.000%
2026-09-14	11.210	10.890	11.360	10.830	-0.200	-1.803%	9.15万	0.00亿	0.000%
2026-09-11	11.800	11.090	11.900	11.030	-0.660	-5.617%	16.41万	0.00亿	0.000%
2026-09-10	12.390	11.750	12.430	11.690	-0.370	-3.053%	14.72万	0.00亿	0.000%
2026-09-09	12.500	12.120	12.500	11.950	-0.380	-3.040%	16.57万	0.00亿	0.000%
2026-09-08	12.160	12.500	12.520	12.090	0.430	3.563%	22.13万	0.00亿	0.000%
2026-09-07	11.990	12.070	12.340	11.910	0.140	1.174%	13.15万	0.00亿	0.000%
2026-09-04	12.120	11.930	12.260	11.890	-0.210	-1.730%	12.44万	0.00亿	0.000%
2026-09-03	12.050	12.140	12.260	11.800	-0.100	-0.817%	20.59万	0.00亿	0.000%
2026-09-02	12.570	12.240	12.950	11.960	-0.270	-2.158%	30.51万	0.00亿	0.000%
2026-09-01	12.430	12.510	12.590	12.300	0.120	0.969%	12.33万	0.00亿	0.000%
2026-08-31	12.890	12.390	12.900	12.210	-0.260	-2.055%	14.32万	0.00亿	0.000%
2026-08-28	12.460	12.650	13.090	12.460	0.250	2.016%	18.73万	0.00亿	0.000%
2026-08-27	12.170	12.400	12.480	12.150	0.250	2.058%	14.58万	0.00亿	0.000%
2026-08-26	11.710	12.150	12.200	11.650	-0.100	-0.816%	12.13万	0.00亿	0.000%
2026-08-25	12.180	12.250	12.390	12.010	-0.010	-0.082%	13.00万	0.00亿	0.000%
2026-08-24	12.050	12.260	12.290	11.740	0.180	1.490%	15.77万	0.00亿	0.000%
2026-08-21	12.040	12.080	12.780	11.900	0.030	0.249%	19.30万	0.00亿	0.000%
2026-08-20	11.680	12.050	12.120	11.530	0.340	2.904%	13.82万	0.00亿	0.000%
2026-08-19	12.070	11.710	12.320	11.640	-0.500	-4.095%	12.79万	0.00亿	0.000%
2026-08-18	12.260	12.210	12.360	12.000	0.010	0.082%	14.75万	0.00亿	0.000%
2026-08-17	11.770	12.200	12.590	11.570	0.420	3.565%	26.55万	0.00亿	0.000%
2026-08-14	11.970	11.780	11.970	11.240	-0.260	-2.159%	21.97万	0.00亿	0.000%
2026-08-13	12.420	12.040	12.430	11.880	-0.430	-3.448%	22.26万	0.00亿	0.000%
2026-08-12	12.830	12.470	12.930	12.430	-0.420	-3.258%	32.50万	0.00亿	0.000%
2026-08-11	13.510	12.890	14.000	12.780	0.020	0.155%	50.36万	0.00亿	0.000%
2026-08-10	11.540	12.870	12.870	11.540	1.170	10.000%	25.09万	0.00亿	0.000%
2026-08-07	11.990	11.700	12.210	11.410	-0.270	-2.256%	26.25万	0.00亿	0.000%
2026-08-06	12.420	11.970	12.520	11.870	-0.430	-3.468%	20.85万	0.00亿	0.000%
2026-08-05	11.770	12.400	12.510	11.770	0.330	2.734%	26.61万	0.00亿	0.000%
2026-08-04	11.660	12.070	12.280	11.460	0.280	2.375%	33.19万	0.00亿	0.000%
2026-08-03	13.670	11.790	13.670	11.190	-0.640	-5.149%	43.53万	0.00亿	0.000%
2026-07-24	12.210	12.430	12.740	11.670	0.130	1.057%	33.01万	0.00亿	0.000%
2026-07-23	11.490	12.300	12.450	11.450	0.640	5.489%	19.71万	0.00亿	0.000%
2026-07-22	11.950	11.660	12.090	11.480	0.000	0.000%	19.30万	0.00亿	0.000%
2026-07-21	11.550	11.660	11.840	10.780	-0.130	-1.103%	26.32万	0.00亿	0.000%
2026-07-20	12.100	11.790	12.220	10.700	-0.100	-0.841%	37.87万	0.00亿	0.000%
2026-07-17	12.220	11.890	12.750	11.820	-0.500	-4.036%	19.77万	0.00亿	0.000%
2026-07-16	12.300	12.390	12.560	11.920	0.200	1.641%	20.77万	0.00亿	0.000%
2026-07-15	11.720	12.190	12.750	11.630	-0.200	-1.614%	31.55万	0.00亿	0.000%
2026-07-14	13.130	12.390	13.170	12.000	-0.620	-4.766%	37.73万	0.00亿	0.000%
2026-07-13	13.580	13.010	14.200	12.730	-0.470	-3.487%	36.54万	0.00亿	0.000%
2026-07-10	11.490	13.480	13.480	11.490	1.230	10.041%	45.50万	0.00亿	0.000%
2026-07-09	12.330	12.250	12.470	11.920	-0.170	-1.369%	31.78万	0.00亿	0.000%
2026-07-08	12.120	12.420	12.770	11.600	0.550	4.634%	37.72万	0.00亿	0.000%
2026-07-07	11.600	11.870	12.340	11.360	0.410	3.578%	41.97万	0.00亿	0.000%
2026-07-06	11.290	11.460	11.460	10.520	1.040	9.981%	20.16万	0.00亿	0.000%
2026-07-03	11.070	10.420	11.280	10.320	-0.590	-5.359%	17.13万	0.00亿	0.000%
2026-07-02	10.860	11.010	11.300	10.820	0.020	0.182%	13.44万	0.00亿	0.000%
2026-07-01	10.780	10.990	11.240	10.500	0.420	3.974%	23.00万	0.00亿	0.000%
2026-06-30	10.800	10.570	11.190	10.400	-0.020	-0.189%	26.88万	0.00亿	0.000%
2026-06-29	9.690	10.590	10.590	9.690	0.960	9.969%	18.57万	0.00亿	0.000%
2026-06-26	9.950	9.630	10.000	9.410	-0.310	-3.119%	12.20万	0.00亿	0.000%
2026-06-25	9.750	9.940	9.990	9.470	0.280	2.899%	14.34万	0.00亿	0.000%
2026-06-24	10.010	9.660	10.340	9.630	-0.440	-4.356%	15.20万	0.00亿	0.000%
2026-06-23	9.840	10.100	10.300	9.730	0.190	1.917%	21.19万	0.00亿	0.000%
2026-06-22	9.210	9.910	10.050	9.050	0.650	7.019%	29.25万	0.00亿	0.000%
2026-06-18	9.890	9.260	10.080	8.950	-0.510	-5.220%	36.55万	0.00亿	0.000%
2026-06-17	8.820	9.770	9.770	8.760	0.890	10.023%	22.15万	0.00亿	0.000%
2026-06-16	8.840	8.880	8.950	8.440	-0.010	-0.112%	14.99万	0.00亿	0.000%
2026-06-15	9.080	8.890	9.280	8.850	-0.190	-2.093%	10.02万	0.00亿	0.000%
2026-06-12	8.830	9.080	9.220	8.710	0.100	1.114%	12.01万	0.00亿	0.000%
2026-06-11	9.210	8.980	9.290	8.790	0.050	0.560%	11.47万	0.00亿	0.000%
2026-06-10	8.950	8.930	9.130	8.820	-0.110	-1.217%	8.98万	0.00亿	0.000%
2026-06-09	9.170	9.040	9.440	8.920	-0.410	-4.339%	12.48万	0.00亿	0.000%
2026-06-08	9.180	9.450	9.760	9.180	0.140	1.504%	14.77万	0.00亿	0.000%
2026-06-05	9.110	9.310	9.380	8.970	0.130	1.416%	9.68万	0.00亿	0.000%
2026-06-04	9.480	9.180	9.500	9.110	-0.460	-4.772%	9.90万	0.00亿	0.000%
2026-06-03	9.630	9.640	9.740	9.330	0.060	0.626%	9.38万	0.00亿	0.000%
2026-06-02	9.940	9.580	10.000	9.530	-0.290	-2.938%	8.28万	0.00亿	0.000%
2026-06-01	9.490	9.870	9.910	9.430	0.470	5.000%	10.44万	0.00亿	0.000%
2026-05-29	9.530	9.400	9.620	9.300	-0.280	-2.893%	8.18万	0.00亿	0.000%
2026-05-28	9.530	9.680	9.700	9.450	0.150	1.574%	8.63万	0.00亿	0.000%
2026-05-27	9.790	9.530	9.860	9.440	-0.260	-2.656%	9.37万	0.00亿	0.000%
2026-05-26	9.830	9.790	9.920	9.660	-0.090	-0.911%	10.54万	0.00亿	0.000%
2026-05-25	10.290	9.880	10.420	9.760	-0.670	-6.351%	17.99万	0.00亿	0.000%
2026-05-22	10.490	10.550	10.600	10.340	0.110	1.054%	8.96万	0.00亿	0.000%
2026-05-21	11.000	10.440	11.010	10.360	-0.720	-6.452%	14.04万	0.00亿	0.000%
2026-05-20	11.180	11.160	11.330	11.080	-0.060	-0.535%	7.89万	0.00亿	0.000%
2026-05-19	11.330	11.220	11.360	11.040	-0.250	-2.180%	11.80万	0.00亿	0.000%
2026-05-18	11.310	11.470	11.480	11.130	0.310	2.778%	11.88万	0.00亿	0.000%
2026-05-15	11.220	11.160	11.320	11.030	-0.060	-0.535%	10.17万	0.00亿	0.000%
2026-05-14	11.450	11.220	11.460	11.210	-0.240	-2.094%	7.96万	0.00亿	0.000%
2026-05-13	11.520	11.460	11.590	11.370	0.030	0.262%	7.11万	0.00亿	0.000%
2026-05-12	11.600	11.430	11.680	11.370	-0.190	-1.635%	8.25万	0.00亿	0.000%
2026-05-11	11.780	11.620	11.840	11.560	-0.050	-0.428%	9.86万	0.00亿	0.000%
2026-05-08	11.400	11.670	11.740	11.400	0.320	2.819%	14.73万	0.00亿	0.000%
2026-05-07	11.240	11.350	11.380	11.110	-0.030	-0.264%	17.59万	0.00亿	0.000%
2026-05-06	11.460	11.380	11.460	11.190	-0.190	-1.642%	16.93万	0.00亿	0.000%
2026-04-30	11.510	11.570	11.730	11.380	-0.530	-4.380%	23.39万	0.00亿	0.000%
2026-04-29	11.880	12.100	12.130	11.840	0.160	1.340%	15.01万	0.00亿	0.000%
2026-04-28	11.770	11.940	12.000	11.690	0.170	1.444%	14.70万	0.00亿	0.000%
2026-04-27	11.560	11.770	11.800	11.460	0.120	1.030%	11.88万	0.00亿	0.000%
2026-04-24	11.720	11.650	11.860	11.450	-0.260	-2.183%	17.88万	0.00亿	0.000%
2026-04-23	11.670	11.910	12.040	11.560	0.290	2.496%	22.23万	0.00亿	0.000%
2026-04-22	11.790	11.620	11.830	11.580	-0.160	-1.358%	11.97万	0.00亿	0.000%
2026-04-21	11.840	11.780	11.890	11.690	-0.170	-1.423%	12.58万	0.00亿	0.000%
2026-04-20	11.850	11.950	11.960	11.750	0.140	1.185%	15.06万	0.00亿	0.000%
2026-04-17	11.990	11.810	12.030	11.730	-0.160	-1.337%	15.66万	0.00亿	0.000%
2026-04-16	12.000	11.970	12.060	11.700	-0.130	-1.074%	17.22万	0.00亿	0.000%
2026-04-15	12.400	12.100	12.450	12.070	-0.550	-4.348%	25.76万	0.00亿	0.000%
2026-04-14	12.530	12.650	12.700	12.420	-0.330	-2.542%	27.58万	0.00亿	0.000%
2026-04-13	12.680	12.980	12.990	12.380	0.000	0.000%	39.42万	0.00亿	0.000%
2026-04-10	12.360	12.400	12.480	12.160	0.000	0.000%	28.19万	0.00亿	0.000%
2026-04-09	12.600	12.650	12.780	12.400	0.000	0.000%	43.97万	0.00亿	0.000%
2026-04-08	12.510	12.510	12.750	12.510	0.000	0.000%	46.17万	0.00亿	0.000%
2026-04-07	13.200	13.900	13.970	12.500	0.000	0.000%	57.62万	0.00亿	0.000%
2026-04-03	15.170	13.800	15.170	13.510	0.000	0.000%	80.13万	0.00亿	0.000%
2026-04-02	13.290	13.790	13.790	13.010	0.000	0.000%	28.05万	0.00亿	0.000%
2026-04-01	12.710	12.540	12.880	12.530	0.000	0.000%	18.91万	0.00亿	0.000%