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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.86 | 17.24 | 16.71 | 16.97 | +0.71% | 0.44 | 0.90% |
| 2025-10-21 | 16.65 | 16.87 | 16.54 | 16.85 | +1.20% | 0.35 | 0.73% |
| 2025-10-20 | 16.45 | 16.71 | 16.23 | 16.65 | +2.71% | 0.39 | 0.82% |
| 2025-10-17 | 16.67 | 16.78 | 16.21 | 16.21 | -2.76% | 0.43 | 0.91% |
| 2025-10-16 | 16.88 | 16.90 | 16.61 | 16.67 | -1.24% | 0.42 | 0.86% |
| 2025-10-15 | 16.71 | 16.96 | 16.60 | 16.88 | +0.96% | 0.55 | 1.14% |
| 2025-10-14 | 17.25 | 17.37 | 16.66 | 16.72 | -2.05% | 0.51 | 1.04% |
| 2025-10-13 | 16.69 | 17.10 | 15.88 | 17.07 | -0.23% | 0.54 | 1.13% |
| 2025-10-10 | 17.23 | 17.48 | 17.06 | 17.11 | -0.64% | 0.58 | 1.18% |
| 2025-10-09 | 17.49 | 17.56 | 17.21 | 17.22 | -0.81% | 0.51 | 1.02% |
| 2025-09-30 | 17.41 | 17.75 | 17.31 | 17.36 | -0.52% | 0.53 | 1.05% |
| 2025-09-29 | 17.42 | 17.60 | 17.12 | 17.45 | +0.40% | 0.48 | 0.96% |
| 2025-09-26 | 17.72 | 17.77 | 17.37 | 17.38 | -1.97% | 0.56 | 1.11% |
| 2025-09-25 | 18.09 | 18.25 | 17.73 | 17.73 | -1.77% | 0.55 | 1.06% |
| 2025-09-24 | 17.81 | 18.06 | 17.61 | 18.05 | +1.06% | 0.47 | 0.91% |
| 2025-09-23 | 18.23 | 18.40 | 17.35 | 17.86 | -1.87% | 0.74 | 1.45% |
| 2025-09-22 | 17.97 | 18.34 | 17.97 | 18.20 | +1.11% | 0.40 | 0.76% |
| 2025-09-19 | 18.31 | 18.46 | 17.92 | 18.00 | -1.69% | 0.56 | 1.08% |
| 2025-09-18 | 18.99 | 18.99 | 18.15 | 18.31 | -3.33% | 0.81 | 1.50% |
| 2025-09-17 | 18.60 | 19.11 | 18.59 | 18.94 | +0.91% | 0.76 | 1.39% |