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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.40 | 10.48 | 10.21 | 10.30 | -0.10% | 1.71 | 4.60% |
| 2025-06-23 | 10.05 | 10.36 | 10.00 | 10.31 | +1.58% | 1.41 | 3.81% |
| 2025-06-20 | 10.37 | 10.48 | 10.14 | 10.15 | -1.74% | 1.45 | 3.93% |
| 2025-06-19 | 10.60 | 10.66 | 10.28 | 10.33 | -2.73% | 1.95 | 5.18% |
| 2025-06-18 | 10.91 | 10.94 | 10.55 | 10.62 | -3.89% | 3.21 | 8.31% |
| 2025-06-17 | 11.56 | 12.03 | 10.88 | 11.05 | -5.31% | 5.02 | 12.28% |
| 2025-06-16 | 11.46 | 11.80 | 11.14 | 11.67 | +1.83% | 3.00 | 7.16% |
| 2025-06-13 | 12.40 | 12.65 | 11.30 | 11.46 | -11.09% | 5.51 | 12.71% |
| 2025-06-12 | 12.21 | 12.97 | 11.85 | 12.89 | +2.71% | 7.20 | 15.99% |
| 2025-06-11 | 14.29 | 14.29 | 12.15 | 12.55 | -7.92% | 10.25 | 22.25% |
| 2025-06-10 | 12.16 | 14.64 | 11.90 | 13.63 | +11.72% | 12.77 | 26.17% |
| 2025-06-09 | 10.89 | 12.87 | 10.80 | 12.20 | +11.52% | 5.96 | 14.22% |
| 2025-06-06 | 10.88 | 11.49 | 10.79 | 10.94 | -2.06% | 4.10 | 10.21% |
| 2025-06-05 | 10.78 | 11.43 | 10.45 | 11.17 | +3.81% | 4.97 | 12.54% |
| 2025-06-04 | 10.92 | 11.08 | 10.45 | 10.76 | -1.82% | 3.56 | 9.16% |
| 2025-06-03 | 10.89 | 11.20 | 10.65 | 10.96 | -2.14% | 4.66 | 11.87% |
| 2025-05-30 | 11.18 | 12.21 | 10.20 | 11.20 | -2.69% | 6.80 | 16.64% |
| 2025-05-29 | 9.40 | 11.51 | 9.31 | 11.51 | +20.02% | 6.70 | 17.36% |
| 2025-05-28 | 10.00 | 10.01 | 9.38 | 9.59 | -4.48% | 2.25 | 6.48% |
| 2025-05-27 | 8.93 | 10.46 | 8.82 | 10.04 | +12.43% | 2.52 | 7.26% |