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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.48 | 19.85 | 19.31 | 19.83 | +0.81% | 1.25 | 2.19% |
| 2025-05-23 | 20.50 | 20.59 | 19.67 | 19.67 | -4.08% | 1.79 | 3.08% |
| 2025-05-22 | 20.92 | 21.97 | 20.48 | 20.51 | -2.32% | 2.14 | 3.49% |
| 2025-05-21 | 21.37 | 21.51 | 20.70 | 20.99 | -4.61% | 2.98 | 4.87% |
| 2025-05-20 | 21.39 | 22.34 | 20.60 | 22.01 | +4.49% | 4.77 | 7.60% |
| 2025-05-19 | 20.30 | 21.22 | 19.81 | 21.06 | +3.67% | 2.21 | 3.72% |
| 2025-05-16 | 20.26 | 20.83 | 20.26 | 20.32 | -1.50% | 1.41 | 2.37% |
| 2025-05-15 | 20.76 | 21.38 | 20.42 | 20.62 | -1.47% | 2.21 | 3.64% |
| 2025-05-14 | 20.95 | 21.14 | 20.59 | 20.93 | -0.10% | 1.70 | 2.81% |
| 2025-05-13 | 21.69 | 21.89 | 20.80 | 20.95 | -1.63% | 2.14 | 3.47% |
| 2025-05-12 | 21.34 | 21.46 | 20.95 | 21.30 | +1.66% | 1.94 | 3.15% |
| 2025-05-09 | 21.12 | 21.54 | 20.70 | 20.95 | -1.45% | 2.30 | 3.75% |
| 2025-05-08 | 20.97 | 21.51 | 20.77 | 21.26 | +1.14% | 2.19 | 3.56% |
| 2025-05-07 | 21.27 | 21.53 | 20.62 | 21.02 | -0.14% | 2.68 | 4.37% |
| 2025-05-06 | 20.20 | 21.38 | 20.10 | 21.05 | +4.96% | 2.87 | 4.77% |