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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.05 | 16.39 | 16.05 | 16.20 | +0.43% | 0.32 | 0.69% |
| 2026-02-12 | 16.31 | 16.39 | 16.02 | 16.13 | -1.47% | 0.42 | 0.89% |
| 2026-02-11 | 16.61 | 16.61 | 16.34 | 16.37 | -1.56% | 0.38 | 0.80% |
| 2026-02-10 | 16.28 | 17.08 | 16.27 | 16.63 | +1.16% | 0.93 | 1.92% |
| 2026-02-09 | 16.13 | 16.85 | 15.97 | 16.44 | +3.72% | 0.85 | 1.80% |
| 2026-02-06 | 15.82 | 16.03 | 15.68 | 15.85 | -0.19% | 0.24 | 0.52% |
| 2026-02-05 | 15.94 | 16.09 | 15.85 | 15.88 | -0.69% | 0.24 | 0.52% |
| 2026-02-04 | 16.17 | 16.21 | 15.81 | 15.99 | -1.54% | 0.40 | 0.88% |
| 2026-02-03 | 16.19 | 16.27 | 16.00 | 16.24 | +1.88% | 0.25 | 0.55% |
| 2026-02-02 | 16.28 | 16.47 | 15.92 | 15.94 | -2.09% | 0.38 | 0.81% |
| 2026-01-30 | 16.08 | 16.39 | 15.95 | 16.28 | +0.81% | 0.41 | 0.87% |
| 2026-01-29 | 16.25 | 16.65 | 16.03 | 16.15 | -1.22% | 0.42 | 0.90% |
| 2026-01-28 | 16.55 | 16.75 | 16.25 | 16.35 | -1.68% | 0.44 | 0.92% |
| 2026-01-27 | 16.69 | 16.79 | 16.12 | 16.63 | -0.60% | 0.51 | 1.08% |
| 2026-01-26 | 17.19 | 17.19 | 16.54 | 16.73 | -2.05% | 0.57 | 1.18% |
| 2026-01-23 | 17.00 | 17.16 | 16.94 | 17.08 | +0.23% | 0.49 | 0.99% |
| 2026-01-22 | 16.94 | 17.06 | 16.85 | 17.04 | +0.89% | 0.40 | 0.81% |
| 2026-01-21 | 16.76 | 16.92 | 16.60 | 16.89 | +0.42% | 0.39 | 0.80% |
| 2026-01-20 | 16.94 | 17.00 | 16.66 | 16.82 | -0.47% | 0.47 | 0.98% |
| 2026-01-19 | 16.98 | 17.00 | 16.82 | 16.90 | -0.59% | 0.40 | 0.82% |