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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.22 | 26.58 | 25.96 | 26.08 | +0.62% | 2.09 | 1.68% |
| 2025-10-21 | 25.65 | 25.99 | 25.25 | 25.92 | +1.85% | 1.65 | 1.36% |
| 2025-10-20 | 25.29 | 25.82 | 25.13 | 25.45 | +2.00% | 1.81 | 1.51% |
| 2025-10-17 | 26.05 | 26.16 | 24.91 | 24.95 | -4.26% | 2.11 | 1.77% |
| 2025-10-16 | 26.39 | 26.59 | 26.00 | 26.06 | -2.07% | 1.37 | 1.11% |
| 2025-10-15 | 26.00 | 26.70 | 25.53 | 26.61 | +3.10% | 2.23 | 1.80% |
| 2025-10-14 | 27.31 | 27.49 | 25.68 | 25.81 | -4.23% | 3.08 | 2.47% |
| 2025-10-13 | 26.05 | 27.10 | 26.00 | 26.95 | -3.44% | 3.17 | 2.52% |
| 2025-10-10 | 28.76 | 29.38 | 27.82 | 27.91 | -3.46% | 3.42 | 2.55% |
| 2025-10-09 | 29.09 | 29.22 | 28.32 | 28.91 | -0.62% | 3.37 | 2.47% |
| 2025-09-30 | 29.37 | 29.49 | 29.06 | 29.09 | -0.95% | 2.71 | 1.97% |
| 2025-09-29 | 28.54 | 29.43 | 28.48 | 29.37 | +2.91% | 3.05 | 2.23% |
| 2025-09-26 | 29.22 | 29.50 | 28.51 | 28.54 | -2.93% | 3.06 | 2.24% |
| 2025-09-25 | 29.55 | 30.08 | 29.20 | 29.40 | -0.37% | 3.95 | 2.84% |
| 2025-09-24 | 28.56 | 29.66 | 28.19 | 29.51 | +2.82% | 4.52 | 3.30% |
| 2025-09-23 | 29.16 | 29.43 | 27.79 | 28.70 | -1.95% | 4.51 | 3.35% |
| 2025-09-22 | 29.01 | 29.52 | 28.95 | 29.27 | +0.31% | 4.03 | 2.93% |
| 2025-09-19 | 30.09 | 30.25 | 28.93 | 29.18 | -4.39% | 7.22 | 5.20% |
| 2025-09-18 | 31.02 | 32.12 | 29.74 | 30.52 | -1.67% | 12.74 | 8.74% |
| 2025-09-17 | 30.77 | 31.59 | 30.28 | 31.04 | +2.10% | 11.70 | 8.04% |