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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.98 | 9.25 | 8.89 | 9.13 | +3.05% | 1.13 | 3.45% |
| 2026-01-15 | 8.75 | 8.89 | 8.75 | 8.86 | +0.45% | 0.44 | 1.37% |
| 2026-01-14 | 8.95 | 8.95 | 8.72 | 8.82 | -1.23% | 0.82 | 2.56% |
| 2026-01-13 | 8.88 | 8.98 | 8.80 | 8.93 | +0.22% | 0.71 | 2.19% |
| 2026-01-12 | 8.81 | 8.98 | 8.77 | 8.91 | +1.48% | 0.67 | 2.10% |
| 2026-01-09 | 8.78 | 8.83 | 8.65 | 8.78 | -0.34% | 0.56 | 1.77% |
| 2026-01-08 | 8.70 | 8.84 | 8.65 | 8.81 | +0.92% | 0.36 | 1.15% |
| 2026-01-07 | 8.83 | 8.85 | 8.71 | 8.73 | -1.13% | 0.46 | 1.45% |
| 2026-01-06 | 8.77 | 8.87 | 8.76 | 8.83 | +1.03% | 0.36 | 1.13% |
| 2026-01-05 | 8.68 | 8.77 | 8.63 | 8.74 | +0.58% | 0.30 | 0.94% |
| 2025-12-31 | 8.77 | 8.79 | 8.66 | 8.69 | -0.91% | 0.22 | 0.72% |
| 2025-12-30 | 8.73 | 8.88 | 8.72 | 8.77 | +0.11% | 0.42 | 1.33% |
| 2025-12-29 | 8.63 | 8.85 | 8.58 | 8.76 | +1.39% | 0.47 | 1.50% |
| 2025-12-26 | 8.69 | 8.75 | 8.61 | 8.64 | -0.69% | 0.28 | 0.89% |
| 2025-12-25 | 8.62 | 8.73 | 8.60 | 8.70 | +0.93% | 0.27 | 0.86% |
| 2025-12-24 | 8.54 | 8.63 | 8.46 | 8.62 | +0.70% | 0.23 | 0.75% |
| 2025-12-23 | 8.58 | 8.64 | 8.53 | 8.56 | -0.47% | 0.22 | 0.70% |
| 2025-12-22 | 8.62 | 8.64 | 8.57 | 8.60 | +0.12% | 0.26 | 0.84% |
| 2025-12-19 | 8.48 | 8.61 | 8.48 | 8.59 | +1.18% | 0.29 | 0.95% |
| 2025-12-18 | 8.31 | 8.72 | 8.26 | 8.49 | +2.04% | 0.56 | 1.82% |