贝斯特 sz.300580
28.67
+5.21%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.20 | 28.73 | 26.55 | 28.28 | +4.08% | 9.20 | 7.02% |
| 2025-08-18 | 27.44 | 27.55 | 26.85 | 27.17 | +0.18% | 5.83 | 4.55% |
| 2025-08-15 | 26.13 | 27.16 | 26.09 | 27.12 | +3.51% | 4.89 | 3.86% |
| 2025-08-14 | 26.77 | 26.90 | 25.78 | 26.20 | -2.09% | 3.58 | 2.88% |
| 2025-08-13 | 26.37 | 26.96 | 26.24 | 26.76 | +1.67% | 3.72 | 2.97% |
| 2025-08-12 | 26.41 | 26.53 | 26.03 | 26.32 | -0.30% | 2.42 | 1.96% |
| 2025-08-11 | 26.55 | 26.72 | 26.28 | 26.40 | +0.30% | 2.77 | 2.22% |
| 2025-08-08 | 26.55 | 26.75 | 26.20 | 26.32 | -1.42% | 2.94 | 2.36% |
| 2025-08-07 | 26.97 | 26.97 | 26.48 | 26.70 | -1.22% | 4.29 | 3.41% |
| 2025-08-06 | 25.99 | 27.16 | 25.84 | 27.03 | +4.04% | 6.86 | 5.45% |
| 2025-08-05 | 25.74 | 26.04 | 25.64 | 25.98 | +0.97% | 3.78 | 3.10% |
| 2025-08-04 | 24.59 | 25.76 | 24.50 | 25.73 | +3.75% | 3.86 | 3.23% |
| 2025-08-01 | 24.69 | 25.48 | 24.58 | 24.80 | +0.16% | 2.30 | 1.95% |
| 2025-07-31 | 24.64 | 25.56 | 24.64 | 24.76 | +0.08% | 3.16 | 2.67% |
| 2025-07-30 | 25.23 | 25.23 | 24.56 | 24.74 | -2.25% | 2.47 | 2.11% |
| 2025-07-29 | 25.38 | 25.42 | 25.04 | 25.31 | -0.63% | 2.22 | 1.86% |
| 2025-07-28 | 25.50 | 25.89 | 25.37 | 25.47 | -0.27% | 1.99 | 1.65% |
| 2025-07-25 | 25.55 | 25.72 | 25.28 | 25.54 | -0.31% | 1.81 | 1.51% |
| 2025-07-24 | 25.37 | 25.85 | 25.37 | 25.62 | +1.46% | 2.63 | 2.17% |
| 2025-07-23 | 25.40 | 25.52 | 25.01 | 25.25 | -1.06% | 2.67 | 2.24% |