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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.35 | 19.35 | 19.04 | 19.14 | -1.09% | 0.65 | 1.17% |
| 2025-07-21 | 19.25 | 19.38 | 19.14 | 19.35 | +0.73% | 0.61 | 1.09% |
| 2025-07-18 | 19.40 | 19.52 | 19.15 | 19.21 | -0.88% | 0.65 | 1.16% |
| 2025-07-17 | 19.23 | 19.50 | 19.14 | 19.38 | +0.26% | 0.88 | 1.57% |
| 2025-07-16 | 19.49 | 19.74 | 19.10 | 19.33 | -0.82% | 1.47 | 2.63% |
| 2025-07-15 | 18.78 | 19.96 | 18.31 | 19.49 | +3.84% | 2.13 | 3.84% |
| 2025-07-14 | 18.80 | 18.80 | 18.49 | 18.77 | +0.59% | 0.48 | 0.89% |
| 2025-07-11 | 18.74 | 18.85 | 18.44 | 18.66 | +0.11% | 0.63 | 1.17% |
| 2025-07-10 | 18.81 | 18.91 | 18.55 | 18.64 | -1.17% | 0.51 | 0.94% |
| 2025-07-09 | 18.98 | 19.15 | 18.83 | 18.86 | -0.68% | 0.47 | 0.86% |
| 2025-07-08 | 18.60 | 19.04 | 18.54 | 18.99 | +2.15% | 0.62 | 1.14% |
| 2025-07-07 | 18.72 | 18.85 | 18.55 | 18.59 | -0.75% | 0.45 | 0.83% |
| 2025-07-04 | 19.14 | 19.18 | 18.70 | 18.73 | -2.14% | 0.66 | 1.22% |
| 2025-07-03 | 18.86 | 19.27 | 18.86 | 19.14 | +1.06% | 0.62 | 1.13% |
| 2025-07-02 | 19.30 | 19.35 | 18.79 | 18.94 | -2.22% | 0.66 | 1.21% |
| 2025-07-01 | 19.50 | 19.52 | 19.04 | 19.37 | -0.77% | 0.73 | 1.31% |
| 2025-06-30 | 19.08 | 19.56 | 19.08 | 19.52 | +1.88% | 0.76 | 1.35% |
| 2025-06-27 | 19.16 | 19.29 | 18.83 | 19.16 | +1.00% | 0.61 | 1.10% |
| 2025-06-26 | 19.31 | 19.38 | 18.96 | 18.97 | -1.76% | 0.75 | 1.36% |
| 2025-06-25 | 19.09 | 19.31 | 18.91 | 19.31 | +1.21% | 0.80 | 1.44% |