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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.11 | 14.16 | 13.85 | 13.96 | -1.06% | 0.21 | 0.51% |
| 2026-04-20 | 14.20 | 14.22 | 14.06 | 14.11 | -0.56% | 0.25 | 0.61% |
| 2026-04-17 | 14.08 | 14.22 | 13.96 | 14.19 | +0.35% | 0.21 | 0.52% |
| 2026-04-16 | 13.94 | 14.20 | 13.86 | 14.14 | +1.36% | 0.20 | 0.49% |
| 2026-04-15 | 14.17 | 14.28 | 13.93 | 13.95 | -1.41% | 0.19 | 0.47% |
| 2026-04-14 | 14.22 | 14.34 | 13.96 | 14.15 | +1.07% | 0.24 | 0.59% |
| 2026-04-13 | 14.10 | 14.18 | 13.92 | 14.00 | -0.78% | 0.19 | 0.46% |
| 2026-04-10 | 13.96 | 14.28 | 13.96 | 14.11 | +1.66% | 0.28 | 0.67% |
| 2026-04-09 | 14.15 | 14.22 | 13.86 | 13.88 | -1.91% | 0.22 | 0.54% |
| 2026-04-08 | 13.83 | 14.15 | 13.83 | 14.15 | +3.89% | 0.26 | 0.65% |
| 2026-04-07 | 13.39 | 13.65 | 13.31 | 13.62 | +2.41% | 0.24 | 0.61% |
| 2026-04-03 | 13.83 | 13.88 | 13.25 | 13.30 | -3.06% | 0.24 | 0.63% |
| 2026-04-02 | 14.01 | 14.13 | 13.60 | 13.72 | -2.69% | 0.31 | 0.77% |
| 2026-04-01 | 14.09 | 14.19 | 13.94 | 14.10 | +1.95% | 0.27 | 0.67% |
| 2026-03-31 | 14.08 | 14.29 | 13.80 | 13.83 | -1.57% | 0.19 | 0.46% |
| 2026-03-30 | 13.79 | 14.07 | 13.61 | 14.05 | +0.43% | 0.21 | 0.51% |
| 2026-03-27 | 13.55 | 14.02 | 13.54 | 13.99 | +1.67% | 0.23 | 0.57% |
| 2026-03-26 | 14.11 | 14.27 | 13.72 | 13.76 | -3.30% | 0.30 | 0.73% |
| 2026-03-25 | 14.16 | 14.36 | 14.10 | 14.23 | +0.49% | 0.24 | 0.59% |
| 2026-03-24 | 13.99 | 14.16 | 13.65 | 14.16 | +3.81% | 0.32 | 0.79% |