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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.84 | 9.00 | 8.49 | 8.56 | -4.89% | 0.72 | 2.29% |
| 2026-03-20 | 9.28 | 9.35 | 8.98 | 9.00 | -3.02% | 0.61 | 1.86% |
| 2026-03-19 | 9.55 | 9.57 | 9.27 | 9.28 | -2.83% | 0.59 | 1.75% |
| 2026-03-18 | 9.65 | 9.65 | 9.36 | 9.55 | +0.32% | 0.64 | 1.87% |
| 2026-03-17 | 9.66 | 9.85 | 9.38 | 9.52 | -1.55% | 0.77 | 2.20% |
| 2026-03-16 | 9.93 | 10.09 | 9.61 | 9.67 | -3.30% | 1.12 | 3.18% |
| 2026-03-13 | 9.80 | 10.10 | 9.80 | 10.00 | +1.73% | 1.33 | 3.68% |
| 2026-03-12 | 9.84 | 9.97 | 9.75 | 9.83 | +0.51% | 0.84 | 2.36% |
| 2026-03-11 | 9.87 | 9.94 | 9.70 | 9.78 | -0.91% | 0.79 | 2.25% |
| 2026-03-10 | 9.92 | 9.99 | 9.80 | 9.87 | 0.00% | 0.70 | 1.97% |
| 2026-03-09 | 9.91 | 10.10 | 9.79 | 9.87 | -1.40% | 0.92 | 2.56% |
| 2026-03-06 | 9.50 | 10.03 | 9.50 | 10.01 | +4.93% | 1.29 | 3.62% |
| 2026-03-05 | 9.68 | 9.73 | 9.45 | 9.54 | -0.10% | 0.72 | 2.09% |
| 2026-03-04 | 9.41 | 9.69 | 9.34 | 9.55 | +0.32% | 0.95 | 2.75% |
| 2026-03-03 | 10.13 | 10.19 | 9.50 | 9.52 | -6.11% | 1.76 | 4.97% |
| 2026-03-02 | 10.20 | 10.46 | 9.85 | 10.14 | -2.12% | 2.13 | 5.83% |
| 2026-02-27 | 10.31 | 10.49 | 10.14 | 10.36 | 0.00% | 2.22 | 5.97% |
| 2026-02-26 | 10.71 | 11.10 | 10.33 | 10.36 | -0.10% | 3.65 | 9.47% |
| 2026-02-25 | 9.95 | 10.65 | 9.88 | 10.37 | +4.96% | 2.90 | 7.77% |
| 2026-02-24 | 9.71 | 9.91 | 9.68 | 9.88 | +3.02% | 0.79 | 2.23% |