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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.71 | 9.75 | 9.63 | 9.64 | -0.41% | 0.39 | 1.12% |
| 2025-10-21 | 9.59 | 9.70 | 9.55 | 9.68 | +0.94% | 0.40 | 1.14% |
| 2025-10-20 | 9.55 | 9.60 | 9.45 | 9.59 | +1.48% | 0.45 | 1.31% |
| 2025-10-17 | 9.70 | 9.76 | 9.45 | 9.45 | -2.38% | 0.53 | 1.52% |
| 2025-10-16 | 9.88 | 9.88 | 9.68 | 9.68 | -2.02% | 0.51 | 1.46% |
| 2025-10-15 | 9.88 | 9.93 | 9.75 | 9.88 | +0.51% | 0.42 | 1.19% |
| 2025-10-14 | 9.90 | 9.98 | 9.77 | 9.83 | -0.20% | 0.75 | 2.11% |
| 2025-10-13 | 9.70 | 9.90 | 9.56 | 9.85 | -1.30% | 0.69 | 1.95% |
| 2025-10-10 | 9.91 | 10.04 | 9.87 | 9.98 | +0.71% | 0.54 | 1.49% |
| 2025-10-09 | 9.95 | 9.97 | 9.83 | 9.91 | -0.10% | 0.50 | 1.40% |
| 2025-09-30 | 10.00 | 10.00 | 9.90 | 9.92 | -0.40% | 0.43 | 1.20% |
| 2025-09-29 | 9.90 | 10.05 | 9.74 | 9.96 | +0.71% | 0.61 | 1.69% |
| 2025-09-26 | 9.82 | 10.05 | 9.77 | 9.89 | +0.82% | 0.68 | 1.88% |
| 2025-09-25 | 9.95 | 10.00 | 9.81 | 9.81 | -1.31% | 0.44 | 1.23% |
| 2025-09-24 | 9.85 | 9.97 | 9.79 | 9.94 | +0.81% | 0.46 | 1.30% |
| 2025-09-23 | 10.01 | 10.05 | 9.67 | 9.86 | -1.50% | 0.74 | 2.10% |
| 2025-09-22 | 10.08 | 10.08 | 9.91 | 10.01 | -0.69% | 0.58 | 1.61% |
| 2025-09-19 | 10.26 | 10.30 | 10.05 | 10.08 | -1.85% | 0.79 | 2.16% |
| 2025-09-18 | 10.48 | 10.50 | 10.21 | 10.27 | -2.38% | 1.17 | 3.12% |
| 2025-09-17 | 10.38 | 10.60 | 10.34 | 10.52 | +1.15% | 1.06 | 2.79% |