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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.50 | 14.52 | 13.52 | 13.64 | -7.21% | 0.53 | 1.30% |
| 2026-03-20 | 15.41 | 15.50 | 14.70 | 14.70 | -4.23% | 0.38 | 0.89% |
| 2026-03-19 | 15.38 | 15.60 | 15.29 | 15.35 | -1.54% | 0.33 | 0.73% |
| 2026-03-18 | 15.58 | 15.62 | 15.35 | 15.59 | +0.91% | 0.19 | 0.42% |
| 2026-03-17 | 15.47 | 15.85 | 15.40 | 15.45 | -0.58% | 0.29 | 0.64% |
| 2026-03-16 | 15.36 | 15.56 | 15.33 | 15.54 | +0.65% | 0.26 | 0.59% |
| 2026-03-13 | 15.58 | 15.75 | 15.43 | 15.44 | -1.09% | 0.27 | 0.60% |
| 2026-03-12 | 15.87 | 15.89 | 15.51 | 15.61 | -1.64% | 0.24 | 0.52% |
| 2026-03-11 | 16.24 | 16.24 | 15.86 | 15.87 | -1.79% | 0.33 | 0.71% |
| 2026-03-10 | 16.00 | 16.26 | 15.93 | 16.16 | +1.44% | 0.37 | 0.80% |
| 2026-03-09 | 15.83 | 15.96 | 15.50 | 15.93 | +0.06% | 0.48 | 1.07% |
| 2026-03-06 | 16.15 | 16.24 | 15.84 | 15.92 | -0.99% | 0.61 | 1.33% |
| 2026-03-05 | 15.32 | 16.85 | 15.30 | 16.08 | +6.91% | 1.27 | 2.72% |
| 2026-03-04 | 14.99 | 15.23 | 14.86 | 15.04 | -0.53% | 0.26 | 0.60% |
| 2026-03-03 | 15.58 | 15.73 | 15.12 | 15.12 | -2.45% | 0.45 | 1.00% |
| 2026-03-02 | 15.70 | 16.08 | 15.49 | 15.50 | -3.19% | 0.50 | 1.11% |
| 2026-02-27 | 15.90 | 16.05 | 15.86 | 16.01 | +0.06% | 0.27 | 0.58% |
| 2026-02-26 | 16.13 | 16.17 | 15.91 | 16.00 | -0.68% | 0.31 | 0.67% |
| 2026-02-25 | 16.08 | 16.22 | 16.06 | 16.11 | +0.25% | 0.24 | 0.52% |
| 2026-02-24 | 16.43 | 16.48 | 16.03 | 16.07 | -0.80% | 0.33 | 0.71% |