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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.32 | 19.08 | 18.16 | 18.77 | +2.51% | 0.81 | 1.51% |
| 2025-09-15 | 18.37 | 18.50 | 18.25 | 18.31 | -0.65% | 0.38 | 0.71% |
| 2025-09-12 | 18.55 | 18.75 | 18.40 | 18.43 | -0.97% | 0.56 | 1.04% |
| 2025-09-11 | 18.30 | 18.80 | 18.01 | 18.61 | +1.69% | 0.76 | 1.43% |
| 2025-09-10 | 18.60 | 18.60 | 18.24 | 18.30 | -1.08% | 0.39 | 0.74% |
| 2025-09-09 | 18.81 | 18.81 | 18.35 | 18.50 | -1.60% | 0.49 | 0.91% |
| 2025-09-08 | 18.68 | 19.00 | 18.61 | 18.80 | +0.64% | 0.55 | 1.01% |
| 2025-09-05 | 18.20 | 18.68 | 18.10 | 18.68 | +2.52% | 0.67 | 1.25% |
| 2025-09-04 | 18.40 | 18.74 | 17.86 | 18.22 | 0.00% | 0.84 | 1.58% |
| 2025-09-03 | 19.00 | 19.04 | 18.21 | 18.22 | -3.85% | 0.72 | 1.34% |
| 2025-09-02 | 19.35 | 19.42 | 18.66 | 18.95 | -2.32% | 0.92 | 1.68% |
| 2025-09-01 | 19.53 | 19.78 | 19.29 | 19.40 | -0.31% | 0.75 | 1.33% |
| 2025-08-29 | 19.70 | 19.82 | 19.38 | 19.46 | -1.52% | 0.86 | 1.52% |
| 2025-08-28 | 19.65 | 20.05 | 18.93 | 19.76 | +0.25% | 1.29 | 2.29% |
| 2025-08-27 | 20.40 | 20.64 | 19.68 | 19.71 | -2.43% | 1.44 | 2.47% |
| 2025-08-26 | 20.23 | 20.35 | 20.00 | 20.20 | +0.25% | 1.05 | 1.80% |
| 2025-08-25 | 20.32 | 20.32 | 19.98 | 20.15 | +0.15% | 1.10 | 1.88% |
| 2025-08-22 | 20.18 | 20.23 | 19.93 | 20.12 | -0.25% | 1.06 | 1.84% |
| 2025-08-21 | 20.56 | 20.63 | 20.06 | 20.17 | -1.85% | 1.23 | 2.09% |
| 2025-08-20 | 20.11 | 20.58 | 19.88 | 20.55 | -0.24% | 1.49 | 2.53% |