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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.87 | 27.08 | 25.87 | 26.92 | +4.46% | 4.25 | 3.39% |
| 2026-01-15 | 25.81 | 26.09 | 25.56 | 25.77 | -0.54% | 1.55 | 1.28% |
| 2026-01-14 | 26.12 | 26.68 | 25.56 | 25.91 | -1.18% | 3.31 | 2.68% |
| 2026-01-13 | 27.00 | 27.28 | 26.15 | 26.22 | -2.60% | 3.21 | 2.56% |
| 2026-01-12 | 26.44 | 26.95 | 26.12 | 26.92 | +2.67% | 3.28 | 2.62% |
| 2026-01-09 | 25.70 | 26.50 | 25.65 | 26.22 | +1.83% | 2.63 | 2.13% |
| 2026-01-08 | 25.50 | 25.98 | 25.48 | 25.75 | +0.63% | 1.78 | 1.46% |
| 2026-01-07 | 26.13 | 26.17 | 25.50 | 25.59 | -1.95% | 2.43 | 2.00% |
| 2026-01-06 | 26.02 | 26.33 | 25.89 | 26.10 | +0.31% | 2.33 | 1.89% |
| 2026-01-05 | 26.03 | 26.21 | 25.71 | 26.02 | -1.03% | 3.24 | 2.65% |
| 2025-12-31 | 26.54 | 26.56 | 25.92 | 26.29 | -0.19% | 3.82 | 3.09% |
| 2025-12-30 | 25.05 | 26.57 | 25.00 | 26.34 | +4.28% | 5.26 | 4.29% |
| 2025-12-29 | 24.72 | 25.49 | 24.72 | 25.26 | +2.43% | 2.80 | 2.36% |
| 2025-12-26 | 24.66 | 25.31 | 24.46 | 24.66 | +0.12% | 2.52 | 2.15% |
| 2025-12-25 | 23.65 | 24.75 | 23.64 | 24.63 | +4.28% | 2.56 | 2.23% |
| 2025-12-24 | 23.38 | 23.68 | 23.30 | 23.62 | +0.98% | 0.72 | 0.65% |
| 2025-12-23 | 23.49 | 23.66 | 23.31 | 23.39 | -0.76% | 0.80 | 0.73% |
| 2025-12-22 | 23.53 | 23.78 | 23.41 | 23.57 | +1.33% | 1.18 | 1.06% |
| 2025-12-19 | 22.87 | 23.49 | 22.87 | 23.26 | +1.97% | 1.18 | 1.07% |
| 2025-12-18 | 22.77 | 23.32 | 22.61 | 22.81 | -0.44% | 0.95 | 0.88% |