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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.97 | 9.00 | 8.83 | 8.93 | -0.33% | 0.40 | 1.23% |
| 2025-05-23 | 8.90 | 9.15 | 8.84 | 8.96 | +0.79% | 0.68 | 2.08% |
| 2025-05-22 | 9.06 | 9.11 | 8.89 | 8.89 | -1.88% | 0.49 | 1.52% |
| 2025-05-21 | 9.17 | 9.20 | 9.05 | 9.06 | -0.98% | 0.47 | 1.44% |
| 2025-05-20 | 9.24 | 9.29 | 9.13 | 9.15 | -0.97% | 0.60 | 1.81% |
| 2025-05-19 | 9.20 | 9.31 | 9.03 | 9.24 | +0.54% | 0.53 | 1.61% |
| 2025-05-16 | 9.12 | 9.22 | 9.10 | 9.19 | +0.44% | 0.28 | 0.84% |
| 2025-05-15 | 9.18 | 9.25 | 9.15 | 9.15 | -0.22% | 0.40 | 1.22% |
| 2025-05-14 | 9.36 | 9.37 | 9.16 | 9.17 | -2.13% | 0.71 | 2.13% |
| 2025-05-13 | 9.49 | 9.55 | 9.36 | 9.37 | -0.95% | 0.59 | 1.74% |
| 2025-05-12 | 9.59 | 9.76 | 9.38 | 9.46 | -0.42% | 0.68 | 1.97% |
| 2025-05-09 | 9.75 | 9.75 | 9.49 | 9.50 | -2.16% | 0.37 | 1.08% |
| 2025-05-08 | 9.84 | 9.84 | 9.67 | 9.71 | -0.72% | 0.36 | 1.03% |
| 2025-05-07 | 9.87 | 9.97 | 9.71 | 9.78 | 0.00% | 0.38 | 1.07% |
| 2025-05-06 | 9.81 | 9.81 | 9.60 | 9.78 | +1.88% | 0.32 | 0.93% |