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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.65 | 15.85 | 15.13 | 15.72 | +0.13% | 0.57 | 1.28% |
| 2025-12-16 | 15.98 | 16.06 | 15.60 | 15.70 | -2.18% | 0.54 | 1.19% |
| 2025-12-15 | 16.06 | 16.22 | 15.95 | 16.05 | -0.50% | 0.43 | 0.93% |
| 2025-12-12 | 16.28 | 16.35 | 16.11 | 16.13 | -0.80% | 0.60 | 1.28% |
| 2025-12-11 | 16.80 | 16.87 | 16.24 | 16.26 | -3.21% | 0.74 | 1.55% |
| 2025-12-10 | 17.01 | 17.05 | 16.65 | 16.80 | -1.47% | 0.70 | 1.45% |
| 2025-12-09 | 17.60 | 17.73 | 17.03 | 17.05 | -3.62% | 1.11 | 2.23% |
| 2025-12-08 | 17.27 | 17.78 | 17.20 | 17.69 | +2.08% | 1.05 | 2.07% |
| 2025-12-05 | 17.79 | 17.79 | 16.89 | 17.33 | -3.56% | 1.50 | 3.02% |
| 2025-12-04 | 18.49 | 18.97 | 17.96 | 17.97 | -3.70% | 1.58 | 2.96% |
| 2025-12-03 | 19.09 | 19.41 | 18.56 | 18.66 | -2.76% | 1.46 | 2.69% |
| 2025-12-02 | 19.48 | 19.53 | 19.00 | 19.19 | -1.44% | 1.92 | 3.47% |
| 2025-12-01 | 18.64 | 20.80 | 18.64 | 19.47 | +5.76% | 3.20 | 5.61% |
| 2025-11-28 | 18.30 | 18.42 | 18.04 | 18.41 | -0.49% | 1.00 | 1.89% |
| 2025-11-27 | 18.30 | 18.70 | 18.00 | 18.50 | +0.60% | 1.51 | 2.85% |
| 2025-11-26 | 19.30 | 19.30 | 18.35 | 18.39 | -6.08% | 2.02 | 3.71% |
| 2025-11-25 | 19.36 | 19.99 | 19.09 | 19.58 | +0.36% | 2.64 | 4.71% |
| 2025-11-24 | 18.83 | 19.51 | 18.69 | 19.51 | +2.09% | 2.79 | 5.04% |
| 2025-11-21 | 18.55 | 19.17 | 18.02 | 19.11 | +0.68% | 2.83 | 5.23% |
| 2025-11-20 | 18.40 | 19.50 | 18.37 | 18.98 | +3.38% | 3.12 | 5.66% |