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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.38 | 25.57 | 25.02 | 25.45 | 0.00% | 1.90 | 1.58% |
| 2025-05-23 | 25.35 | 26.36 | 25.28 | 25.45 | 0.00% | 3.35 | 2.74% |
| 2025-05-22 | 25.82 | 26.05 | 25.42 | 25.45 | -1.61% | 1.66 | 1.36% |
| 2025-05-21 | 26.17 | 26.37 | 25.49 | 25.86 | -1.21% | 2.63 | 2.15% |
| 2025-05-20 | 26.24 | 26.70 | 25.84 | 26.18 | -0.60% | 2.42 | 1.94% |
| 2025-05-19 | 26.97 | 27.15 | 25.77 | 26.34 | -2.25% | 3.47 | 2.80% |
| 2025-05-16 | 26.60 | 27.75 | 26.42 | 26.95 | +0.63% | 4.16 | 3.21% |
| 2025-05-15 | 27.51 | 27.51 | 26.63 | 26.78 | -2.85% | 3.55 | 2.78% |
| 2025-05-14 | 28.02 | 28.33 | 27.36 | 27.56 | -2.19% | 4.41 | 3.35% |
| 2025-05-13 | 29.09 | 29.14 | 28.07 | 28.18 | -1.63% | 4.49 | 3.33% |
| 2025-05-12 | 27.91 | 28.85 | 27.86 | 28.65 | +4.19% | 6.23 | 4.62% |
| 2025-05-09 | 28.11 | 28.31 | 26.96 | 27.49 | -2.77% | 4.00 | 3.07% |
| 2025-05-08 | 27.79 | 28.75 | 27.64 | 28.28 | +1.28% | 5.00 | 3.73% |
| 2025-05-07 | 28.80 | 28.85 | 27.39 | 27.92 | -1.54% | 5.61 | 4.21% |
| 2025-05-06 | 27.91 | 28.52 | 27.41 | 28.36 | +2.77% | 5.59 | 4.20% |