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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.54 | 12.63 | 11.43 | 12.25 | +5.24% | 4.01 | 9.33% |
| 2025-08-18 | 11.79 | 11.80 | 11.43 | 11.64 | -1.19% | 3.46 | 8.31% |
| 2025-08-15 | 11.22 | 12.00 | 11.15 | 11.78 | +5.27% | 4.68 | 11.16% |
| 2025-08-14 | 10.86 | 11.39 | 10.80 | 11.19 | +3.32% | 4.05 | 10.06% |
| 2025-08-13 | 10.75 | 10.94 | 10.66 | 10.83 | +0.84% | 1.53 | 3.93% |
| 2025-08-12 | 10.84 | 10.86 | 10.72 | 10.74 | -0.74% | 0.96 | 2.46% |
| 2025-08-11 | 10.68 | 10.82 | 10.62 | 10.82 | +1.50% | 1.05 | 2.70% |
| 2025-08-08 | 10.77 | 10.78 | 10.62 | 10.66 | -1.20% | 0.97 | 2.52% |
| 2025-08-07 | 10.84 | 10.94 | 10.77 | 10.79 | -0.37% | 1.12 | 2.86% |
| 2025-08-06 | 10.78 | 10.87 | 10.75 | 10.83 | +0.18% | 0.90 | 2.30% |
| 2025-08-05 | 10.66 | 10.84 | 10.65 | 10.81 | +1.22% | 1.01 | 2.62% |
| 2025-08-04 | 10.58 | 10.68 | 10.49 | 10.68 | 0.00% | 0.78 | 2.03% |
| 2025-08-01 | 10.63 | 10.79 | 10.63 | 10.68 | 0.00% | 0.90 | 2.33% |
| 2025-07-31 | 10.71 | 10.80 | 10.57 | 10.68 | -0.84% | 1.35 | 3.49% |
| 2025-07-30 | 10.78 | 10.98 | 10.66 | 10.77 | -0.37% | 1.41 | 3.61% |
| 2025-07-29 | 10.81 | 10.83 | 10.62 | 10.81 | -0.55% | 1.37 | 3.53% |
| 2025-07-28 | 10.84 | 11.03 | 10.80 | 10.87 | +0.28% | 1.48 | 3.76% |
| 2025-07-25 | 10.69 | 10.89 | 10.65 | 10.84 | +1.50% | 1.89 | 4.84% |
| 2025-07-24 | 10.60 | 10.73 | 10.59 | 10.68 | +0.85% | 1.43 | 3.71% |
| 2025-07-23 | 10.88 | 10.96 | 10.53 | 10.59 | -2.22% | 2.13 | 5.49% |