贝仕达克 sz.300822
14.97
+0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.08 | 15.15 | 14.66 | 14.97 | +0.74% | 0.45 | 1.06% |
| 2026-05-21 | 15.05 | 15.56 | 14.80 | 14.86 | -1.13% | 0.63 | 1.44% |
| 2026-05-20 | 15.28 | 15.31 | 14.95 | 15.03 | -1.96% | 0.34 | 0.77% |
| 2026-05-19 | 15.01 | 15.46 | 15.01 | 15.33 | +1.52% | 0.40 | 0.91% |
| 2026-05-18 | 15.05 | 15.18 | 14.90 | 15.10 | -0.26% | 0.40 | 0.91% |
| 2026-05-15 | 15.00 | 15.36 | 14.97 | 15.14 | +1.27% | 0.50 | 1.14% |
| 2026-05-14 | 15.18 | 15.19 | 14.90 | 14.95 | -1.25% | 0.42 | 0.96% |
| 2026-05-13 | 15.11 | 15.25 | 15.05 | 15.14 | -0.26% | 0.51 | 1.16% |
| 2026-05-12 | 15.57 | 15.63 | 15.11 | 15.18 | -2.75% | 0.80 | 1.81% |
| 2026-05-11 | 15.94 | 16.00 | 15.45 | 15.64 | -0.51% | 0.58 | 1.29% |
| 2026-05-08 | 15.36 | 15.91 | 15.25 | 15.72 | +2.08% | 0.61 | 1.34% |
| 2026-05-07 | 15.33 | 15.54 | 15.21 | 15.40 | +0.79% | 0.50 | 1.11% |
| 2026-05-06 | 15.30 | 15.60 | 15.10 | 15.28 | +0.86% | 0.70 | 1.57% |
| 2026-04-30 | 14.72 | 15.25 | 14.61 | 15.15 | +2.99% | 0.66 | 1.51% |
| 2026-04-29 | 14.76 | 14.83 | 14.60 | 14.71 | -0.81% | 0.65 | 1.53% |
| 2026-04-28 | 15.10 | 15.25 | 14.76 | 14.83 | -2.75% | 0.90 | 2.08% |
| 2026-04-27 | 14.35 | 15.25 | 14.33 | 15.25 | +6.27% | 1.25 | 2.88% |
| 2026-04-24 | 13.86 | 14.79 | 13.71 | 14.35 | +3.83% | 0.93 | 2.26% |
| 2026-04-23 | 14.00 | 14.18 | 13.75 | 13.82 | -1.64% | 0.31 | 0.78% |
| 2026-04-22 | 13.97 | 14.08 | 13.83 | 14.05 | +0.64% | 0.18 | 0.46% |