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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.57 | 19.08 | 18.57 | 19.08 | +2.53% | 0.78 | 1.43% |
| 2025-06-23 | 18.01 | 18.65 | 17.95 | 18.61 | +2.08% | 0.94 | 1.76% |
| 2025-06-20 | 19.16 | 19.28 | 18.10 | 18.23 | -4.55% | 1.45 | 2.71% |
| 2025-06-19 | 18.70 | 19.74 | 18.62 | 19.10 | +1.49% | 2.13 | 3.85% |
| 2025-06-18 | 18.74 | 18.89 | 18.46 | 18.82 | 0.00% | 0.62 | 1.15% |
| 2025-06-17 | 18.75 | 18.87 | 18.51 | 18.82 | +0.64% | 0.59 | 1.09% |
| 2025-06-16 | 18.41 | 18.80 | 18.36 | 18.70 | +1.58% | 0.66 | 1.22% |
| 2025-06-13 | 19.12 | 19.13 | 18.39 | 18.41 | -4.41% | 1.02 | 1.89% |
| 2025-06-12 | 19.21 | 19.52 | 19.00 | 19.26 | +0.47% | 0.71 | 1.28% |
| 2025-06-11 | 19.01 | 19.77 | 19.01 | 19.17 | +0.31% | 0.87 | 1.55% |
| 2025-06-10 | 19.58 | 19.69 | 18.80 | 19.11 | -2.95% | 0.92 | 1.65% |
| 2025-06-09 | 19.26 | 20.14 | 19.23 | 19.69 | +2.23% | 0.99 | 1.74% |
| 2025-06-06 | 19.51 | 19.56 | 19.18 | 19.26 | -1.63% | 0.68 | 1.23% |
| 2025-06-05 | 19.38 | 19.66 | 19.24 | 19.58 | +0.82% | 0.71 | 1.25% |
| 2025-06-04 | 19.34 | 19.56 | 19.25 | 19.42 | +0.51% | 0.64 | 1.14% |
| 2025-06-03 | 18.98 | 19.46 | 18.97 | 19.32 | +1.25% | 0.83 | 1.47% |
| 2025-05-30 | 19.93 | 20.09 | 19.07 | 19.08 | -5.14% | 1.46 | 2.59% |
| 2025-05-29 | 19.61 | 20.38 | 19.50 | 20.12 | +1.00% | 1.62 | 2.80% |
| 2025-05-28 | 19.69 | 20.56 | 19.22 | 19.92 | +0.70% | 2.24 | 3.88% |
| 2025-05-27 | 19.64 | 20.63 | 19.33 | 19.78 | -0.25% | 1.40 | 2.44% |