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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.75 | 22.44 | 21.53 | 21.68 | +0.05% | 2.32 | 2.23% |
| 2026-03-20 | 22.11 | 22.29 | 21.55 | 21.67 | -1.72% | 1.39 | 1.34% |
| 2026-03-19 | 21.63 | 22.52 | 21.60 | 22.05 | +0.41% | 1.79 | 1.71% |
| 2026-03-18 | 21.68 | 22.00 | 21.40 | 21.96 | +1.90% | 0.93 | 0.91% |
| 2026-03-17 | 21.94 | 22.04 | 21.52 | 21.55 | -1.28% | 0.71 | 0.69% |
| 2026-03-16 | 21.90 | 21.90 | 21.57 | 21.83 | -0.23% | 0.62 | 0.60% |
| 2026-03-13 | 22.02 | 22.20 | 21.82 | 21.88 | -1.00% | 0.67 | 0.65% |
| 2026-03-12 | 22.37 | 22.49 | 22.05 | 22.10 | -1.43% | 0.90 | 0.86% |
| 2026-03-11 | 22.48 | 22.68 | 22.40 | 22.42 | -0.27% | 0.85 | 0.80% |
| 2026-03-10 | 22.36 | 22.53 | 22.22 | 22.48 | +2.32% | 1.05 | 0.99% |
| 2026-03-09 | 21.77 | 22.17 | 21.35 | 21.97 | -1.08% | 1.25 | 1.22% |
| 2026-03-06 | 21.81 | 22.36 | 21.65 | 22.21 | +1.18% | 0.83 | 0.79% |
| 2026-03-05 | 22.17 | 22.23 | 21.76 | 21.95 | +0.78% | 0.98 | 0.95% |
| 2026-03-04 | 21.44 | 22.05 | 21.44 | 21.78 | +0.32% | 1.28 | 1.25% |
| 2026-03-03 | 23.02 | 23.26 | 21.71 | 21.71 | -5.57% | 2.20 | 2.09% |
| 2026-03-02 | 23.50 | 23.67 | 22.81 | 22.99 | -3.85% | 1.90 | 1.74% |
| 2026-02-27 | 24.07 | 24.21 | 23.87 | 23.91 | -0.99% | 1.35 | 1.19% |
| 2026-02-26 | 24.49 | 24.52 | 24.00 | 24.15 | -1.07% | 1.59 | 1.40% |
| 2026-02-25 | 24.40 | 24.60 | 24.30 | 24.41 | +0.08% | 1.38 | 1.19% |
| 2026-02-24 | 25.45 | 25.49 | 24.28 | 24.39 | -2.09% | 2.38 | 2.06% |