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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.01 | 21.49 | 20.29 | 20.60 | 0.00% | 2.98 | 4.99% |
| 2025-08-18 | 19.81 | 20.87 | 19.80 | 20.60 | +3.41% | 3.39 | 5.80% |
| 2025-08-15 | 19.03 | 19.99 | 18.97 | 19.92 | +4.62% | 1.95 | 3.43% |
| 2025-08-14 | 19.41 | 19.47 | 18.93 | 19.04 | -1.81% | 0.78 | 1.40% |
| 2025-08-13 | 19.33 | 19.43 | 19.24 | 19.39 | +0.31% | 0.85 | 1.52% |
| 2025-08-12 | 19.34 | 19.38 | 19.12 | 19.33 | -0.15% | 0.62 | 1.11% |
| 2025-08-11 | 18.84 | 19.44 | 18.81 | 19.36 | +2.76% | 0.92 | 1.66% |
| 2025-08-08 | 19.19 | 19.19 | 18.84 | 18.84 | -1.88% | 0.69 | 1.25% |
| 2025-08-07 | 19.31 | 19.42 | 19.14 | 19.20 | -0.57% | 0.75 | 1.34% |
| 2025-08-06 | 19.14 | 19.38 | 19.00 | 19.31 | +1.15% | 0.82 | 1.48% |
| 2025-08-05 | 18.69 | 19.10 | 18.66 | 19.09 | +2.30% | 0.75 | 1.38% |
| 2025-08-04 | 18.24 | 18.66 | 18.22 | 18.66 | +1.30% | 0.50 | 0.94% |
| 2025-08-01 | 18.31 | 18.52 | 18.16 | 18.42 | +0.60% | 0.47 | 0.88% |
| 2025-07-31 | 18.25 | 18.68 | 18.24 | 18.31 | -0.27% | 0.61 | 1.15% |
| 2025-07-30 | 18.60 | 18.68 | 18.21 | 18.36 | -1.55% | 0.60 | 1.13% |
| 2025-07-29 | 18.68 | 18.88 | 18.45 | 18.65 | -0.43% | 0.48 | 0.89% |
| 2025-07-28 | 18.67 | 18.89 | 18.45 | 18.73 | +0.05% | 0.61 | 1.12% |
| 2025-07-25 | 18.30 | 18.97 | 18.26 | 18.72 | +2.30% | 0.91 | 1.69% |
| 2025-07-24 | 18.16 | 18.40 | 18.12 | 18.30 | +0.77% | 0.64 | 1.22% |
| 2025-07-23 | 18.71 | 18.73 | 17.78 | 18.16 | -5.12% | 1.47 | 2.81% |