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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.41 | 8.42 | 8.16 | 8.32 | -1.07% | 0.48 | 1.60% |
| 2025-12-16 | 8.42 | 8.48 | 8.27 | 8.41 | 0.00% | 0.44 | 1.45% |
| 2025-12-15 | 8.52 | 8.56 | 8.39 | 8.41 | -1.29% | 0.34 | 1.12% |
| 2025-12-12 | 8.66 | 8.70 | 8.50 | 8.52 | -1.62% | 0.37 | 1.18% |
| 2025-12-11 | 8.90 | 8.90 | 8.66 | 8.66 | -2.37% | 0.34 | 1.09% |
| 2025-12-10 | 8.87 | 8.93 | 8.80 | 8.87 | -0.11% | 0.26 | 0.81% |
| 2025-12-09 | 9.00 | 9.04 | 8.88 | 8.88 | -1.33% | 0.26 | 0.82% |
| 2025-12-08 | 9.01 | 9.09 | 8.98 | 9.00 | -0.11% | 0.41 | 1.24% |
| 2025-12-05 | 8.93 | 9.03 | 8.81 | 9.01 | +0.67% | 0.40 | 1.24% |
| 2025-12-04 | 8.88 | 9.00 | 8.78 | 8.95 | +1.02% | 0.46 | 1.44% |
| 2025-12-03 | 9.05 | 9.06 | 8.82 | 8.86 | -1.88% | 0.48 | 1.49% |
| 2025-12-02 | 9.11 | 9.11 | 8.99 | 9.03 | -0.77% | 0.37 | 1.12% |
| 2025-12-01 | 9.06 | 9.14 | 9.06 | 9.10 | 0.00% | 0.34 | 1.05% |
| 2025-11-28 | 9.09 | 9.12 | 9.01 | 9.10 | 0.00% | 0.43 | 1.31% |
| 2025-11-27 | 9.10 | 9.20 | 9.08 | 9.10 | 0.00% | 0.41 | 1.23% |
| 2025-11-26 | 9.30 | 9.36 | 9.09 | 9.10 | -2.36% | 0.68 | 2.05% |
| 2025-11-25 | 9.41 | 9.44 | 9.30 | 9.32 | -0.32% | 0.61 | 1.79% |
| 2025-11-24 | 9.40 | 9.47 | 9.24 | 9.35 | +0.21% | 0.55 | 1.63% |
| 2025-11-21 | 9.75 | 9.86 | 9.33 | 9.33 | -4.99% | 1.15 | 3.35% |
| 2025-11-20 | 10.05 | 10.10 | 9.74 | 9.82 | -3.25% | 1.65 | 4.60% |