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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.24 | 31.44 | 29.98 | 30.73 | +2.88% | 8.47 | 5.85% |
| 2026-04-20 | 27.74 | 30.88 | 27.70 | 29.87 | +7.83% | 9.98 | 7.07% |
| 2026-04-17 | 27.18 | 28.10 | 27.02 | 27.70 | +1.84% | 3.58 | 2.73% |
| 2026-04-16 | 26.66 | 27.36 | 26.66 | 27.20 | +1.34% | 3.98 | 3.11% |
| 2026-04-15 | 26.33 | 27.71 | 26.32 | 26.84 | +3.47% | 8.46 | 6.58% |
| 2026-04-14 | 24.79 | 26.26 | 24.55 | 25.94 | +5.66% | 5.03 | 4.16% |
| 2026-04-13 | 24.30 | 24.98 | 24.20 | 24.55 | -0.12% | 1.87 | 1.61% |
| 2026-04-10 | 24.24 | 25.20 | 24.13 | 24.58 | +2.42% | 2.91 | 2.49% |
| 2026-04-09 | 24.45 | 24.51 | 23.95 | 24.00 | -3.34% | 2.14 | 1.87% |
| 2026-04-08 | 23.15 | 24.98 | 23.00 | 24.83 | +9.00% | 4.95 | 4.33% |
| 2026-04-07 | 22.70 | 22.91 | 22.30 | 22.78 | -0.09% | 1.49 | 1.39% |
| 2026-04-03 | 22.63 | 23.03 | 21.72 | 22.80 | +0.89% | 2.15 | 2.04% |
| 2026-04-02 | 22.99 | 23.08 | 22.45 | 22.60 | -2.08% | 1.30 | 1.21% |
| 2026-04-01 | 22.75 | 23.15 | 22.60 | 23.08 | +3.04% | 2.03 | 1.88% |
| 2026-03-31 | 22.44 | 23.07 | 21.93 | 22.40 | -1.41% | 2.43 | 2.28% |
| 2026-03-30 | 21.16 | 22.88 | 21.15 | 22.72 | +5.82% | 3.09 | 2.93% |
| 2026-03-27 | 20.77 | 21.65 | 20.66 | 21.47 | +1.75% | 1.15 | 1.14% |
| 2026-03-26 | 21.57 | 21.75 | 21.08 | 21.10 | -2.18% | 1.24 | 1.22% |
| 2026-03-25 | 21.52 | 21.85 | 21.46 | 21.57 | -0.32% | 1.57 | 1.54% |
| 2026-03-24 | 22.07 | 22.20 | 21.11 | 21.64 | -0.18% | 1.68 | 1.65% |