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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.10 | 9.14 | 8.97 | 9.05 | -0.77% | 0.34 | 1.03% |
| 2026-04-20 | 9.11 | 9.18 | 8.93 | 9.12 | +0.44% | 0.48 | 1.47% |
| 2026-04-17 | 9.16 | 9.38 | 8.97 | 9.08 | -0.77% | 0.66 | 2.01% |
| 2026-04-16 | 9.02 | 9.18 | 8.96 | 9.15 | +1.33% | 0.45 | 1.37% |
| 2026-04-15 | 8.97 | 9.14 | 8.87 | 9.03 | +1.01% | 0.62 | 1.91% |
| 2026-04-14 | 9.00 | 9.03 | 8.85 | 8.94 | -0.33% | 0.37 | 1.14% |
| 2026-04-13 | 9.09 | 9.09 | 8.90 | 8.97 | -1.64% | 0.39 | 1.20% |
| 2026-04-10 | 9.10 | 9.23 | 9.08 | 9.12 | +0.11% | 0.35 | 1.05% |
| 2026-04-09 | 9.20 | 9.32 | 9.05 | 9.11 | -1.62% | 0.47 | 1.41% |
| 2026-04-08 | 9.25 | 9.29 | 9.15 | 9.26 | +0.11% | 0.51 | 1.54% |
| 2026-04-07 | 8.88 | 9.26 | 8.78 | 9.25 | +5.23% | 0.73 | 2.22% |
| 2026-04-03 | 9.10 | 9.12 | 8.75 | 8.79 | -3.19% | 0.48 | 1.49% |
| 2026-04-02 | 9.21 | 9.29 | 8.99 | 9.08 | -1.52% | 0.59 | 1.78% |
| 2026-04-01 | 9.24 | 9.29 | 9.16 | 9.22 | +1.32% | 0.35 | 1.04% |
| 2026-03-31 | 9.38 | 9.44 | 9.07 | 9.10 | -2.78% | 0.45 | 1.36% |
| 2026-03-30 | 9.23 | 9.46 | 9.22 | 9.36 | +0.32% | 0.50 | 1.48% |
| 2026-03-27 | 8.81 | 9.42 | 8.71 | 9.33 | +4.71% | 0.83 | 2.50% |
| 2026-03-26 | 8.95 | 9.14 | 8.87 | 8.91 | -0.78% | 0.38 | 1.17% |
| 2026-03-25 | 8.83 | 9.02 | 8.80 | 8.98 | +1.35% | 0.39 | 1.22% |
| 2026-03-24 | 8.69 | 8.90 | 8.48 | 8.86 | +3.50% | 0.70 | 2.24% |