贝斯美 sz.300796
7.91
+1.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.81 | 8.02 | 7.61 | 7.91 | +1.93% | 0.55 | 1.95% |
| 2026-05-21 | 8.15 | 8.23 | 7.75 | 7.76 | -4.55% | 0.68 | 2.35% |
| 2026-05-20 | 8.29 | 8.29 | 8.10 | 8.13 | -1.69% | 0.42 | 1.42% |
| 2026-05-19 | 8.33 | 8.43 | 8.20 | 8.27 | -1.19% | 0.40 | 1.35% |
| 2026-05-18 | 8.45 | 8.46 | 8.16 | 8.37 | -0.95% | 0.53 | 1.78% |
| 2026-05-15 | 8.64 | 8.69 | 8.41 | 8.45 | -1.86% | 0.47 | 1.52% |
| 2026-05-14 | 8.68 | 8.79 | 8.55 | 8.61 | -0.35% | 0.39 | 1.23% |
| 2026-05-13 | 8.69 | 8.69 | 8.56 | 8.64 | +0.23% | 0.30 | 0.98% |
| 2026-05-12 | 8.91 | 8.91 | 8.59 | 8.62 | -3.15% | 0.48 | 1.54% |
| 2026-05-11 | 8.86 | 9.00 | 8.82 | 8.90 | +0.45% | 0.46 | 1.42% |
| 2026-05-08 | 8.96 | 8.97 | 8.86 | 8.86 | -0.45% | 0.29 | 0.91% |
| 2026-05-07 | 8.90 | 9.01 | 8.83 | 8.90 | -0.45% | 0.44 | 1.38% |
| 2026-05-06 | 9.00 | 9.05 | 8.73 | 8.94 | -0.67% | 0.68 | 2.13% |
| 2026-04-30 | 8.88 | 9.23 | 8.84 | 9.00 | +2.39% | 0.80 | 2.46% |
| 2026-04-29 | 8.68 | 9.00 | 8.55 | 8.79 | +1.38% | 0.65 | 2.05% |
| 2026-04-28 | 8.66 | 8.99 | 8.60 | 8.67 | -0.23% | 0.66 | 2.08% |
| 2026-04-27 | 8.34 | 8.74 | 8.16 | 8.69 | +4.07% | 1.00 | 3.27% |
| 2026-04-24 | 8.47 | 8.47 | 8.19 | 8.35 | -1.42% | 0.71 | 2.37% |
| 2026-04-23 | 8.44 | 8.54 | 8.31 | 8.47 | -0.47% | 0.56 | 1.84% |
| 2026-04-22 | 8.82 | 8.89 | 8.43 | 8.51 | -5.97% | 1.27 | 4.11% |