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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 28.90 | 30.46 | 28.90 | 30.40 | +5.29% | 9.97 | 7.09% |
| 2025-09-15 | 29.00 | 29.64 | 28.78 | 28.87 | -0.48% | 5.29 | 3.85% |
| 2025-09-12 | 29.62 | 30.07 | 28.98 | 29.01 | -1.39% | 7.19 | 5.18% |
| 2025-09-11 | 27.83 | 29.56 | 27.71 | 29.42 | +5.44% | 8.52 | 6.28% |
| 2025-09-10 | 28.18 | 28.75 | 27.89 | 27.90 | -1.31% | 4.42 | 3.33% |
| 2025-09-09 | 28.45 | 28.64 | 27.90 | 28.27 | -0.74% | 4.48 | 3.37% |
| 2025-09-08 | 27.10 | 28.95 | 26.92 | 28.48 | +5.63% | 8.21 | 6.18% |
| 2025-09-05 | 26.09 | 27.04 | 25.97 | 26.96 | +3.29% | 3.91 | 3.11% |
| 2025-09-04 | 27.87 | 28.20 | 25.55 | 26.10 | -5.39% | 5.26 | 4.17% |
| 2025-09-03 | 28.44 | 28.62 | 27.27 | 27.59 | -2.99% | 6.70 | 5.10% |
| 2025-09-02 | 27.20 | 28.99 | 25.87 | 28.44 | +5.33% | 10.76 | 8.26% |
| 2025-09-01 | 27.22 | 27.55 | 26.73 | 27.00 | -0.95% | 3.04 | 2.39% |
| 2025-08-29 | 27.29 | 27.73 | 26.68 | 27.26 | -0.11% | 3.59 | 2.80% |
| 2025-08-28 | 26.97 | 27.35 | 26.18 | 27.29 | +0.63% | 4.60 | 3.63% |
| 2025-08-27 | 27.84 | 28.35 | 27.11 | 27.12 | -2.69% | 4.61 | 3.51% |
| 2025-08-26 | 28.16 | 28.27 | 27.78 | 27.87 | -1.73% | 3.97 | 3.01% |
| 2025-08-25 | 28.54 | 28.96 | 28.05 | 28.36 | +0.11% | 6.39 | 4.76% |
| 2025-08-22 | 28.11 | 28.43 | 27.98 | 28.33 | +0.39% | 4.44 | 3.34% |
| 2025-08-21 | 28.49 | 28.83 | 27.97 | 28.22 | -0.95% | 5.47 | 4.09% |
| 2025-08-20 | 28.05 | 28.66 | 27.87 | 28.49 | +0.74% | 6.10 | 4.58% |