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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.88 | 23.04 | 22.36 | 22.91 | +0.57% | 1.09 | 1.02% |
| 2025-12-16 | 23.18 | 23.20 | 22.62 | 22.78 | -1.39% | 0.84 | 0.78% |
| 2025-12-15 | 23.40 | 23.60 | 23.04 | 23.10 | -2.20% | 1.03 | 0.94% |
| 2025-12-12 | 23.74 | 23.74 | 23.42 | 23.62 | -0.25% | 1.29 | 1.16% |
| 2025-12-11 | 24.18 | 24.24 | 23.68 | 23.68 | -1.91% | 0.99 | 0.88% |
| 2025-12-10 | 24.30 | 24.35 | 24.01 | 24.14 | -0.70% | 0.88 | 0.77% |
| 2025-12-09 | 24.36 | 24.74 | 24.26 | 24.31 | -0.73% | 1.14 | 0.99% |
| 2025-12-08 | 24.41 | 24.59 | 24.24 | 24.49 | +0.33% | 1.33 | 1.15% |
| 2025-12-05 | 24.10 | 24.44 | 23.80 | 24.41 | +1.62% | 1.53 | 1.34% |
| 2025-12-04 | 24.19 | 24.48 | 23.76 | 24.02 | +1.74% | 1.84 | 1.62% |
| 2025-12-03 | 23.99 | 24.10 | 23.53 | 23.61 | -1.54% | 0.71 | 0.64% |
| 2025-12-02 | 24.34 | 24.36 | 23.92 | 23.98 | -1.44% | 0.85 | 0.75% |
| 2025-12-01 | 23.83 | 24.34 | 23.78 | 24.33 | +2.01% | 1.17 | 1.03% |
| 2025-11-28 | 23.66 | 23.93 | 23.40 | 23.85 | +1.40% | 0.99 | 0.88% |
| 2025-11-27 | 23.52 | 23.87 | 23.49 | 23.52 | 0.00% | 0.81 | 0.72% |
| 2025-11-26 | 23.50 | 23.87 | 23.35 | 23.52 | +0.13% | 0.88 | 0.79% |
| 2025-11-25 | 23.60 | 23.85 | 23.48 | 23.49 | 0.00% | 0.98 | 0.88% |
| 2025-11-24 | 23.16 | 23.60 | 22.90 | 23.49 | +1.51% | 0.98 | 0.89% |
| 2025-11-21 | 23.20 | 23.63 | 22.67 | 23.14 | -1.11% | 1.61 | 1.47% |
| 2025-11-20 | 23.76 | 23.95 | 23.37 | 23.40 | -1.47% | 0.98 | 0.89% |