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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.49 | 25.18 | 24.41 | 24.91 | +1.59% | 1.97 | 1.68% |
| 2026-02-12 | 24.30 | 24.68 | 24.25 | 24.52 | +1.16% | 1.32 | 1.14% |
| 2026-02-11 | 24.41 | 24.52 | 24.21 | 24.24 | -0.78% | 0.86 | 0.75% |
| 2026-02-10 | 24.20 | 24.64 | 24.06 | 24.43 | +0.95% | 1.64 | 1.42% |
| 2026-02-09 | 24.11 | 24.24 | 23.82 | 24.20 | +1.85% | 1.29 | 1.13% |
| 2026-02-06 | 23.54 | 24.19 | 23.30 | 23.76 | +0.13% | 1.33 | 1.18% |
| 2026-02-05 | 24.19 | 24.32 | 23.71 | 23.73 | -2.47% | 1.06 | 0.95% |
| 2026-02-04 | 24.32 | 24.46 | 24.03 | 24.33 | -0.04% | 1.08 | 0.95% |
| 2026-02-03 | 24.13 | 24.34 | 23.88 | 24.34 | +1.84% | 1.12 | 0.99% |
| 2026-02-02 | 24.31 | 24.63 | 23.86 | 23.90 | -1.89% | 1.41 | 1.23% |
| 2026-01-30 | 24.46 | 24.75 | 23.78 | 24.36 | -0.41% | 1.50 | 1.31% |
| 2026-01-29 | 25.10 | 25.37 | 24.38 | 24.46 | -2.94% | 2.00 | 1.72% |
| 2026-01-28 | 25.75 | 25.89 | 25.15 | 25.20 | -2.06% | 1.61 | 1.35% |
| 2026-01-27 | 25.65 | 25.93 | 24.81 | 25.73 | -0.16% | 2.16 | 1.81% |
| 2026-01-26 | 26.88 | 27.14 | 25.43 | 25.77 | -3.95% | 3.06 | 2.49% |
| 2026-01-23 | 26.50 | 26.97 | 26.43 | 26.83 | +0.94% | 2.37 | 1.88% |
| 2026-01-22 | 26.73 | 27.10 | 26.39 | 26.58 | -0.34% | 2.18 | 1.74% |
| 2026-01-21 | 26.26 | 26.88 | 26.20 | 26.67 | +0.34% | 1.98 | 1.58% |
| 2026-01-20 | 26.75 | 27.30 | 26.31 | 26.58 | -0.78% | 2.46 | 1.95% |
| 2026-01-19 | 27.08 | 27.16 | 26.60 | 26.79 | -0.48% | 3.03 | 2.40% |