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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.66 | 10.28 | 9.56 | 10.15 | +5.07% | 2.60 | 7.16% |
| 2025-11-18 | 9.79 | 9.84 | 9.60 | 9.66 | -1.83% | 0.46 | 1.30% |
| 2025-11-17 | 9.85 | 9.87 | 9.72 | 9.84 | +0.31% | 0.42 | 1.19% |
| 2025-11-14 | 9.79 | 9.90 | 9.76 | 9.81 | -0.10% | 0.45 | 1.27% |
| 2025-11-13 | 9.73 | 9.86 | 9.64 | 9.82 | +1.34% | 0.53 | 1.50% |
| 2025-11-12 | 9.72 | 9.72 | 9.61 | 9.69 | -0.31% | 0.38 | 1.08% |
| 2025-11-11 | 9.71 | 9.72 | 9.63 | 9.72 | 0.00% | 0.46 | 1.31% |
| 2025-11-10 | 9.61 | 9.76 | 9.60 | 9.72 | +1.04% | 0.63 | 1.80% |
| 2025-11-07 | 9.43 | 9.70 | 9.39 | 9.62 | +2.12% | 0.85 | 2.44% |
| 2025-11-06 | 9.55 | 9.60 | 9.41 | 9.42 | -1.57% | 0.76 | 2.22% |
| 2025-11-05 | 9.48 | 9.61 | 9.45 | 9.57 | +0.42% | 0.40 | 1.14% |
| 2025-11-04 | 9.63 | 9.70 | 9.47 | 9.53 | -1.55% | 0.70 | 2.04% |
| 2025-11-03 | 9.45 | 9.71 | 9.39 | 9.68 | -3.01% | 1.49 | 4.30% |
| 2025-10-31 | 9.88 | 10.01 | 9.85 | 9.98 | +1.22% | 0.54 | 1.49% |
| 2025-10-30 | 9.94 | 10.00 | 9.86 | 9.86 | -0.60% | 0.48 | 1.34% |
| 2025-10-29 | 9.94 | 10.01 | 9.82 | 9.92 | -0.40% | 0.55 | 1.54% |
| 2025-10-28 | 10.00 | 10.08 | 9.89 | 9.96 | -0.80% | 0.72 | 2.00% |
| 2025-10-27 | 9.77 | 10.07 | 9.76 | 10.04 | +2.87% | 0.87 | 2.43% |
| 2025-10-24 | 9.71 | 9.76 | 9.70 | 9.76 | +0.51% | 0.38 | 1.09% |
| 2025-10-23 | 9.61 | 9.73 | 9.52 | 9.71 | +0.73% | 0.37 | 1.07% |