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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.98 | 11.20 | 10.71 | 10.83 | +2.46% | 3.21 | 8.15% |
| 2025-07-21 | 10.42 | 10.65 | 10.40 | 10.57 | +1.15% | 1.21 | 3.18% |
| 2025-07-18 | 10.48 | 10.53 | 10.36 | 10.45 | -0.38% | 0.97 | 2.57% |
| 2025-07-17 | 10.44 | 10.65 | 10.35 | 10.49 | +0.58% | 0.98 | 2.59% |
| 2025-07-16 | 10.40 | 10.49 | 10.36 | 10.43 | +0.48% | 0.71 | 1.88% |
| 2025-07-15 | 10.60 | 10.62 | 10.31 | 10.38 | -2.63% | 1.09 | 2.90% |
| 2025-07-14 | 10.50 | 10.68 | 10.42 | 10.66 | +0.85% | 0.99 | 2.59% |
| 2025-07-11 | 10.51 | 10.62 | 10.42 | 10.57 | +0.48% | 0.98 | 2.56% |
| 2025-07-10 | 10.51 | 10.58 | 10.43 | 10.52 | -0.38% | 1.13 | 2.98% |
| 2025-07-09 | 10.68 | 10.76 | 10.53 | 10.56 | -1.49% | 1.40 | 3.64% |
| 2025-07-08 | 10.65 | 10.77 | 10.53 | 10.72 | +0.94% | 1.61 | 4.17% |
| 2025-07-07 | 10.44 | 10.70 | 10.39 | 10.62 | +1.72% | 1.71 | 4.45% |
| 2025-07-04 | 10.41 | 10.66 | 10.41 | 10.44 | -2.06% | 1.97 | 5.21% |
| 2025-07-03 | 10.26 | 10.80 | 10.23 | 10.66 | +3.70% | 3.25 | 8.45% |
| 2025-07-02 | 10.35 | 10.36 | 10.22 | 10.28 | -0.77% | 1.07 | 2.87% |
| 2025-07-01 | 10.31 | 10.42 | 10.18 | 10.36 | +0.48% | 1.63 | 4.38% |
| 2025-06-30 | 10.22 | 10.31 | 10.16 | 10.31 | +0.88% | 1.19 | 3.22% |
| 2025-06-27 | 10.15 | 10.29 | 10.15 | 10.22 | +0.39% | 1.18 | 3.21% |
| 2025-06-26 | 10.27 | 10.38 | 10.15 | 10.18 | -0.88% | 1.73 | 4.68% |
| 2025-06-25 | 10.30 | 10.36 | 10.18 | 10.27 | -0.29% | 1.63 | 4.42% |