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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.00 | 17.09 | 16.75 | 17.00 | +0.35% | 0.58 | 1.19% |
| 2026-01-15 | 17.26 | 17.28 | 16.86 | 16.94 | -2.14% | 0.62 | 1.26% |
| 2026-01-14 | 17.01 | 17.51 | 16.95 | 17.31 | +1.76% | 1.12 | 2.25% |
| 2026-01-13 | 17.56 | 17.84 | 16.98 | 17.01 | -2.80% | 1.07 | 2.14% |
| 2026-01-12 | 16.69 | 17.50 | 16.69 | 17.50 | +5.23% | 1.25 | 2.53% |
| 2026-01-09 | 16.33 | 16.63 | 16.21 | 16.63 | +1.96% | 0.77 | 1.63% |
| 2026-01-08 | 16.16 | 16.34 | 16.11 | 16.31 | +0.49% | 0.52 | 1.11% |
| 2026-01-07 | 16.36 | 16.45 | 16.16 | 16.23 | -0.92% | 0.51 | 1.08% |
| 2026-01-06 | 16.33 | 16.54 | 16.29 | 16.38 | +0.37% | 0.58 | 1.22% |
| 2026-01-05 | 16.15 | 16.33 | 16.03 | 16.32 | +1.62% | 0.58 | 1.23% |
| 2025-12-31 | 16.01 | 16.13 | 15.82 | 16.06 | +0.56% | 0.40 | 0.87% |
| 2025-12-30 | 15.88 | 16.08 | 15.82 | 15.97 | -0.25% | 0.38 | 0.83% |
| 2025-12-29 | 16.15 | 16.24 | 15.97 | 16.01 | -0.87% | 0.40 | 0.86% |
| 2025-12-26 | 16.38 | 16.51 | 16.14 | 16.15 | -2.24% | 0.64 | 1.37% |
| 2025-12-25 | 16.15 | 16.96 | 16.15 | 16.52 | +1.98% | 0.85 | 1.77% |
| 2025-12-24 | 15.88 | 16.33 | 15.88 | 16.20 | +3.25% | 0.71 | 1.51% |
| 2025-12-23 | 15.94 | 15.99 | 15.66 | 15.69 | -1.57% | 0.36 | 0.78% |
| 2025-12-22 | 15.93 | 16.03 | 15.90 | 15.94 | +0.13% | 0.35 | 0.76% |
| 2025-12-19 | 15.74 | 16.05 | 15.74 | 15.92 | +1.21% | 0.42 | 0.92% |
| 2025-12-18 | 15.58 | 15.97 | 15.52 | 15.73 | +0.06% | 0.43 | 0.93% |