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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.20 | 24.46 | 23.09 | 24.41 | +6.13% | 4.42 | 3.88% |
| 2025-06-23 | 22.54 | 23.09 | 22.51 | 23.00 | +0.61% | 1.38 | 1.27% |
| 2025-06-20 | 23.55 | 23.64 | 22.85 | 22.86 | -3.44% | 2.24 | 2.04% |
| 2025-06-19 | 23.39 | 24.28 | 23.37 | 23.68 | +0.68% | 3.67 | 3.24% |
| 2025-06-18 | 23.43 | 23.65 | 23.15 | 23.52 | +0.38% | 1.37 | 1.24% |
| 2025-06-17 | 23.61 | 23.70 | 23.36 | 23.43 | -0.76% | 1.35 | 1.21% |
| 2025-06-16 | 23.46 | 23.74 | 23.44 | 23.61 | +0.08% | 1.20 | 1.08% |
| 2025-06-13 | 23.82 | 23.99 | 23.22 | 23.59 | -1.66% | 2.54 | 2.27% |
| 2025-06-12 | 23.95 | 24.27 | 23.74 | 23.99 | -0.49% | 1.61 | 1.41% |
| 2025-06-11 | 24.09 | 24.35 | 24.01 | 24.11 | +0.17% | 1.78 | 1.56% |
| 2025-06-10 | 24.50 | 24.58 | 23.51 | 24.07 | -1.74% | 3.22 | 2.83% |
| 2025-06-09 | 24.30 | 24.82 | 24.26 | 24.49 | +1.15% | 2.93 | 2.52% |
| 2025-06-06 | 24.52 | 24.60 | 24.11 | 24.22 | -1.73% | 1.89 | 1.64% |
| 2025-06-05 | 24.10 | 24.92 | 23.74 | 24.64 | +2.31% | 3.16 | 2.73% |
| 2025-06-04 | 23.84 | 24.37 | 23.84 | 24.09 | +0.79% | 1.67 | 1.46% |
| 2025-06-03 | 23.84 | 24.12 | 23.74 | 23.90 | -0.50% | 1.86 | 1.64% |
| 2025-05-30 | 24.68 | 24.68 | 23.91 | 24.02 | -3.24% | 2.63 | 2.30% |
| 2025-05-29 | 24.72 | 25.18 | 24.61 | 24.82 | +0.44% | 2.41 | 2.04% |
| 2025-05-28 | 24.84 | 25.13 | 24.47 | 24.71 | -0.08% | 1.74 | 1.48% |
| 2025-05-27 | 25.40 | 25.40 | 24.68 | 24.73 | -2.81% | 2.16 | 1.83% |