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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.39 | 10.42 | 10.26 | 10.40 | 0.00% | 0.73 | 1.95% |
| 2025-09-15 | 10.37 | 10.46 | 10.24 | 10.40 | +0.29% | 0.79 | 2.12% |
| 2025-09-12 | 10.49 | 10.50 | 10.31 | 10.37 | -1.52% | 0.81 | 2.16% |
| 2025-09-11 | 10.43 | 10.53 | 10.24 | 10.53 | +2.03% | 0.99 | 2.63% |
| 2025-09-10 | 10.39 | 10.43 | 10.26 | 10.32 | -0.58% | 0.65 | 1.74% |
| 2025-09-09 | 10.63 | 10.63 | 10.33 | 10.38 | -2.35% | 0.98 | 2.60% |
| 2025-09-08 | 10.46 | 10.65 | 10.40 | 10.63 | +1.72% | 0.74 | 1.94% |
| 2025-09-05 | 10.34 | 10.50 | 10.32 | 10.45 | +1.16% | 0.76 | 2.02% |
| 2025-09-04 | 10.30 | 10.45 | 10.19 | 10.33 | +0.10% | 0.83 | 2.21% |
| 2025-09-03 | 10.54 | 10.63 | 10.24 | 10.32 | -2.46% | 1.00 | 2.67% |
| 2025-09-02 | 10.87 | 10.90 | 10.45 | 10.58 | -2.76% | 1.44 | 3.76% |
| 2025-09-01 | 10.83 | 10.95 | 10.72 | 10.88 | +0.18% | 0.96 | 2.46% |
| 2025-08-29 | 10.93 | 11.13 | 10.83 | 10.86 | -0.55% | 1.13 | 2.87% |
| 2025-08-28 | 11.05 | 11.17 | 10.65 | 10.92 | -1.89% | 1.74 | 4.42% |
| 2025-08-27 | 11.33 | 11.47 | 11.02 | 11.13 | -2.37% | 2.00 | 4.92% |
| 2025-08-26 | 11.32 | 11.55 | 11.28 | 11.40 | +0.26% | 1.48 | 3.58% |
| 2025-08-25 | 11.53 | 11.54 | 11.27 | 11.37 | -1.13% | 2.05 | 4.99% |
| 2025-08-22 | 11.48 | 11.70 | 11.41 | 11.50 | -0.52% | 1.85 | 4.45% |
| 2025-08-21 | 12.02 | 12.03 | 11.53 | 11.56 | -3.67% | 2.45 | 5.78% |
| 2025-08-20 | 12.08 | 12.09 | 11.80 | 12.00 | -2.04% | 2.73 | 6.33% |