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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.94 | 24.17 | 23.60 | 23.75 | -1.04% | 0.93 | 0.83% |
| 2025-11-18 | 24.13 | 24.24 | 23.91 | 24.00 | -0.87% | 0.82 | 0.72% |
| 2025-11-17 | 24.02 | 24.28 | 23.85 | 24.21 | +0.41% | 0.82 | 0.72% |
| 2025-11-14 | 24.32 | 24.48 | 24.11 | 24.11 | -1.91% | 1.17 | 1.03% |
| 2025-11-13 | 24.90 | 24.90 | 24.36 | 24.58 | +0.12% | 1.00 | 0.86% |
| 2025-11-12 | 24.99 | 25.10 | 24.36 | 24.55 | -1.41% | 1.19 | 1.03% |
| 2025-11-11 | 25.20 | 25.44 | 24.80 | 24.90 | -0.36% | 1.24 | 1.05% |
| 2025-11-10 | 25.48 | 25.59 | 24.92 | 24.99 | -1.92% | 1.52 | 1.29% |
| 2025-11-07 | 26.30 | 26.31 | 25.39 | 25.48 | -3.04% | 1.93 | 1.60% |
| 2025-11-06 | 25.58 | 26.37 | 25.50 | 26.28 | +2.78% | 1.98 | 1.62% |
| 2025-11-05 | 25.08 | 25.97 | 25.02 | 25.57 | +0.27% | 1.21 | 1.01% |
| 2025-11-04 | 25.95 | 26.15 | 25.33 | 25.50 | -2.30% | 1.58 | 1.31% |
| 2025-11-03 | 26.26 | 26.39 | 25.78 | 26.10 | -0.91% | 1.59 | 1.30% |
| 2025-10-31 | 26.00 | 26.77 | 26.00 | 26.34 | +1.31% | 1.80 | 1.45% |
| 2025-10-30 | 26.38 | 26.62 | 25.99 | 26.00 | -1.40% | 1.84 | 1.49% |
| 2025-10-29 | 26.30 | 26.54 | 26.21 | 26.37 | -0.45% | 1.48 | 1.20% |
| 2025-10-28 | 26.54 | 26.70 | 26.25 | 26.49 | +0.11% | 1.86 | 1.49% |
| 2025-10-27 | 26.79 | 26.84 | 26.23 | 26.46 | -0.15% | 1.81 | 1.45% |
| 2025-10-24 | 26.29 | 26.54 | 26.11 | 26.50 | +1.49% | 1.71 | 1.38% |
| 2025-10-23 | 26.00 | 26.20 | 25.63 | 26.11 | +0.12% | 1.31 | 1.07% |