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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.99 | 18.99 | 18.16 | 18.36 | -2.55% | 2.03 | 3.81% |
| 2025-11-18 | 17.55 | 19.96 | 17.45 | 18.84 | +6.62% | 3.46 | 6.32% |
| 2025-11-17 | 17.53 | 17.98 | 17.38 | 17.67 | -0.62% | 1.13 | 2.22% |
| 2025-11-14 | 17.50 | 18.29 | 17.41 | 17.78 | +0.74% | 1.83 | 3.54% |
| 2025-11-13 | 17.83 | 17.89 | 17.47 | 17.65 | -2.81% | 1.85 | 3.62% |
| 2025-11-12 | 17.19 | 18.85 | 17.11 | 18.16 | +5.03% | 2.90 | 5.55% |
| 2025-11-11 | 16.94 | 17.70 | 16.82 | 17.29 | +2.19% | 1.27 | 2.54% |
| 2025-11-10 | 16.85 | 17.03 | 16.83 | 16.92 | +0.71% | 0.37 | 0.76% |
| 2025-11-07 | 16.91 | 17.10 | 16.77 | 16.80 | -0.71% | 0.40 | 0.81% |
| 2025-11-06 | 17.16 | 17.27 | 16.85 | 16.92 | -1.40% | 0.39 | 0.79% |
| 2025-11-05 | 16.98 | 17.27 | 16.98 | 17.16 | -0.17% | 0.32 | 0.66% |
| 2025-11-04 | 17.17 | 17.21 | 17.02 | 17.19 | -0.29% | 0.29 | 0.60% |
| 2025-11-03 | 17.06 | 17.24 | 16.95 | 17.24 | +1.06% | 0.39 | 0.78% |
| 2025-10-31 | 16.76 | 17.11 | 16.69 | 17.06 | +1.85% | 0.47 | 0.96% |
| 2025-10-30 | 17.12 | 17.15 | 16.75 | 16.75 | -2.10% | 0.33 | 0.68% |
| 2025-10-29 | 17.09 | 17.11 | 16.87 | 17.11 | +0.06% | 0.33 | 0.67% |
| 2025-10-28 | 17.05 | 17.21 | 16.90 | 17.10 | +0.23% | 0.40 | 0.80% |
| 2025-10-27 | 17.15 | 17.17 | 16.82 | 17.06 | 0.00% | 0.46 | 0.93% |
| 2025-10-24 | 17.25 | 17.25 | 16.97 | 17.06 | -0.29% | 0.43 | 0.86% |
| 2025-10-23 | 16.88 | 17.13 | 16.71 | 17.11 | +0.82% | 0.33 | 0.67% |