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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 25.88 | 26.17 | 25.42 | 25.52 | -1.39% | 3.81 | 3.14% |
| 2025-07-21 | 25.68 | 26.56 | 25.37 | 25.88 | +2.74% | 5.82 | 4.75% |
| 2025-07-18 | 25.30 | 25.49 | 25.03 | 25.19 | -0.67% | 2.75 | 2.31% |
| 2025-07-17 | 25.15 | 25.72 | 24.84 | 25.36 | +1.20% | 4.40 | 3.67% |
| 2025-07-16 | 24.68 | 25.25 | 24.49 | 25.06 | +1.66% | 4.76 | 4.04% |
| 2025-07-15 | 24.60 | 24.71 | 24.35 | 24.65 | +0.20% | 2.96 | 2.56% |
| 2025-07-14 | 24.17 | 24.77 | 23.93 | 24.60 | +2.97% | 4.19 | 3.63% |
| 2025-07-11 | 23.28 | 24.18 | 23.11 | 23.90 | +2.31% | 3.02 | 2.70% |
| 2025-07-10 | 23.31 | 23.50 | 23.08 | 23.36 | -0.21% | 1.45 | 1.33% |
| 2025-07-09 | 23.83 | 24.41 | 23.39 | 23.41 | -1.31% | 3.00 | 2.67% |
| 2025-07-08 | 23.07 | 23.73 | 23.03 | 23.72 | +2.82% | 1.80 | 1.63% |
| 2025-07-07 | 23.48 | 23.48 | 23.03 | 23.07 | -2.12% | 1.58 | 1.44% |
| 2025-07-04 | 23.79 | 23.96 | 23.39 | 23.57 | -1.63% | 1.62 | 1.46% |
| 2025-07-03 | 23.85 | 24.25 | 23.78 | 23.96 | +0.04% | 1.41 | 1.24% |
| 2025-07-02 | 24.48 | 24.49 | 23.78 | 23.95 | -2.76% | 1.99 | 1.75% |
| 2025-07-01 | 24.49 | 24.67 | 24.23 | 24.62 | +0.33% | 1.85 | 1.61% |
| 2025-06-30 | 24.30 | 24.62 | 24.19 | 24.55 | +1.32% | 2.10 | 1.82% |
| 2025-06-27 | 24.45 | 24.62 | 24.09 | 24.23 | -0.37% | 2.00 | 1.73% |
| 2025-06-26 | 24.73 | 24.92 | 24.28 | 24.31 | -1.69% | 2.68 | 2.29% |
| 2025-06-25 | 24.48 | 24.73 | 24.29 | 24.73 | +1.30% | 3.47 | 2.99% |