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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.77 | 9.80 | 9.58 | 9.59 | -1.64% | 0.49 | 1.41% |
| 2026-02-12 | 9.89 | 9.92 | 9.75 | 9.75 | -1.32% | 0.64 | 1.81% |
| 2026-02-11 | 9.78 | 10.06 | 9.77 | 9.88 | +0.71% | 0.95 | 2.64% |
| 2026-02-10 | 10.01 | 10.05 | 9.80 | 9.81 | -2.10% | 1.45 | 4.08% |
| 2026-02-09 | 9.63 | 10.20 | 9.53 | 10.02 | +5.36% | 2.00 | 5.61% |
| 2026-02-06 | 9.41 | 9.59 | 9.36 | 9.51 | +1.06% | 0.43 | 1.26% |
| 2026-02-05 | 9.49 | 9.59 | 9.40 | 9.41 | -0.95% | 0.45 | 1.30% |
| 2026-02-04 | 9.49 | 9.63 | 9.43 | 9.50 | +0.11% | 0.39 | 1.14% |
| 2026-02-03 | 9.35 | 9.50 | 9.30 | 9.49 | +1.93% | 0.48 | 1.41% |
| 2026-02-02 | 9.61 | 9.61 | 9.30 | 9.31 | -3.22% | 0.62 | 1.83% |
| 2026-01-30 | 9.46 | 9.64 | 9.40 | 9.62 | +1.69% | 0.80 | 2.32% |
| 2026-01-29 | 9.66 | 9.67 | 9.43 | 9.46 | -2.07% | 0.67 | 1.95% |
| 2026-01-28 | 9.60 | 9.73 | 9.54 | 9.66 | +0.84% | 0.68 | 1.95% |
| 2026-01-27 | 9.60 | 9.67 | 9.35 | 9.58 | -0.52% | 0.73 | 2.12% |
| 2026-01-26 | 9.69 | 9.75 | 9.56 | 9.63 | -0.31% | 0.75 | 2.17% |
| 2026-01-23 | 9.52 | 9.71 | 9.47 | 9.66 | +1.36% | 0.80 | 2.31% |
| 2026-01-22 | 9.47 | 9.65 | 9.40 | 9.53 | +0.32% | 0.77 | 2.23% |
| 2026-01-21 | 9.31 | 9.52 | 9.28 | 9.50 | +1.50% | 0.82 | 2.41% |
| 2026-01-20 | 9.40 | 9.42 | 9.27 | 9.36 | 0.00% | 0.67 | 2.00% |
| 2026-01-19 | 9.09 | 9.39 | 9.00 | 9.36 | +2.52% | 1.05 | 3.13% |