贝仕达克(300822)股票行情
贝仕达克(300822)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 16.17 | 15.99 | -0.25 | -1.54% | 15.81 | 16.21 | 25288 | 4041.77 | 0.88% | 0.00 |
| 2026-02-03 | 16.19 | 16.24 | 0.30 | 1.88% | 16.00 | 16.27 | 15780 | 2548.85 | 0.55% | 0.00 |
| 2026-02-02 | 16.28 | 15.94 | -0.34 | -2.09% | 15.92 | 16.47 | 23370 | 3792.79 | 0.81% | 0.00 |
| 2026-01-30 | 16.08 | 16.28 | 0.13 | 0.80% | 15.95 | 16.39 | 25054 | 4057.36 | 0.87% | 0.00 |
| 2026-01-29 | 16.25 | 16.15 | -0.20 | -1.22% | 16.03 | 16.65 | 25899 | 4231.36 | 0.90% | 0.00 |
| 2026-01-28 | 16.55 | 16.35 | -0.28 | -1.68% | 16.25 | 16.75 | 26597 | 4372.58 | 0.92% | 0.00 |
| 2026-01-27 | 16.69 | 16.63 | -0.10 | -0.60% | 16.12 | 16.79 | 31305 | 5148.35 | 1.08% | 0.00 |
| 2026-01-26 | 17.19 | 16.73 | -0.35 | -2.05% | 16.54 | 17.19 | 34109 | 5725.83 | 1.18% | 0.00 |
| 2026-01-23 | 17.00 | 17.08 | 0.04 | 0.23% | 16.94 | 17.16 | 28730 | 4897.16 | 0.99% | 0.00 |
| 2026-01-22 | 16.94 | 17.04 | 0.15 | 0.89% | 16.85 | 17.06 | 23358 | 3962.74 | 0.81% | 0.00 |
| 2026-01-21 | 16.76 | 16.89 | 0.07 | 0.42% | 16.60 | 16.92 | 23027 | 3874.37 | 0.80% | 6.00 |
| 2026-01-20 | 16.94 | 16.82 | -0.08 | -0.47% | 16.66 | 17.00 | 28261 | 4749.07 | 0.98% | 0.00 |
| 2026-01-19 | 16.98 | 16.90 | -0.10 | -0.59% | 16.82 | 17.00 | 23825 | 4032.29 | 0.82% | 0.00 |
| 2026-01-16 | 17.00 | 17.00 | 0.06 | 0.35% | 16.75 | 17.09 | 34451 | 5825.61 | 1.19% | 17.00 |
| 2026-01-15 | 17.26 | 16.94 | -0.37 | -2.14% | 16.86 | 17.28 | 36412 | 6193.27 | 1.26% | 3.00 |
| 2026-01-14 | 17.01 | 17.31 | 0.30 | 1.76% | 16.95 | 17.51 | 64950 | 11208.28 | 2.25% | 10.00 |
| 2026-01-13 | 17.56 | 17.01 | -0.49 | -2.80% | 16.98 | 17.84 | 61893 | 10693.53 | 2.14% | 0.00 |
| 2026-01-12 | 16.69 | 17.50 | 0.87 | 5.23% | 16.69 | 17.50 | 73013 | 12546.07 | 2.53% | 5.00 |
| 2026-01-09 | 16.33 | 16.63 | 0.32 | 1.96% | 16.21 | 16.63 | 47008 | 7744.33 | 1.63% | 6.00 |
| 2026-01-08 | 16.16 | 16.31 | 0.08 | 0.49% | 16.11 | 16.34 | 32021 | 5209.83 | 1.11% | 0.00 |
| 2026-01-07 | 16.36 | 16.23 | -0.15 | -0.92% | 16.16 | 16.45 | 31342 | 5098.18 | 1.08% | 0.00 |
| 2026-01-06 | 16.33 | 16.38 | 0.06 | 0.37% | 16.29 | 16.54 | 35319 | 5787.60 | 1.22% | 0.00 |
| 2026-01-05 | 16.15 | 16.32 | 0.26 | 1.62% | 16.03 | 16.33 | 35563 | 5766.41 | 1.23% | 0.00 |
| 2025-12-31 | 16.01 | 16.06 | 0.09 | 0.56% | 15.82 | 16.13 | 25113 | 4013.87 | 0.87% | 0.00 |
| 2025-12-30 | 15.88 | 15.97 | -0.04 | -0.25% | 15.82 | 16.08 | 24065 | 3844.03 | 0.83% | 0.00 |
| 2025-12-29 | 16.15 | 16.01 | -0.14 | -0.87% | 15.97 | 16.24 | 24733 | 3977.12 | 0.86% | 0.00 |
| 2025-12-26 | 16.38 | 16.15 | -0.37 | -2.24% | 16.14 | 16.51 | 39500 | 6424.31 | 1.37% | 0.00 |
| 2025-12-25 | 16.15 | 16.52 | 0.32 | 1.98% | 16.15 | 16.96 | 51166 | 8474.79 | 1.77% | 0.00 |
| 2025-12-24 | 15.88 | 16.20 | 0.51 | 3.25% | 15.88 | 16.33 | 43628 | 7055.47 | 1.51% | 0.00 |
| 2025-12-23 | 15.94 | 15.69 | -0.25 | -1.57% | 15.66 | 15.99 | 22679 | 3568.44 | 0.78% | 0.00 |
| 2025-12-22 | 15.93 | 15.94 | 0.02 | 0.13% | 15.90 | 16.03 | 22059 | 3518.44 | 0.76% | 0.00 |
| 2025-12-19 | 15.74 | 15.92 | 0.19 | 1.21% | 15.74 | 16.05 | 26657 | 4245.07 | 0.92% | 0.00 |
| 2025-12-18 | 15.58 | 15.73 | 0.01 | 0.06% | 15.52 | 15.97 | 26890 | 4252.82 | 0.93% | 0.00 |
| 2025-12-17 | 15.65 | 15.72 | 0.02 | 0.13% | 15.13 | 15.85 | 36910 | 5720.76 | 1.28% | 0.00 |
| 2025-12-16 | 15.98 | 15.70 | -0.35 | -2.18% | 15.60 | 16.06 | 34481 | 5422.14 | 1.19% | 0.00 |
| 2025-12-15 | 16.06 | 16.05 | -0.08 | -0.50% | 15.95 | 16.22 | 26988 | 4339.67 | 0.93% | 0.00 |
| 2025-12-12 | 16.28 | 16.13 | -0.13 | -0.80% | 16.11 | 16.35 | 37123 | 6026.40 | 1.28% | 30.00 |
| 2025-12-11 | 16.80 | 16.26 | -0.54 | -3.21% | 16.24 | 16.87 | 44801 | 7379.78 | 1.55% | 0.00 |
| 2025-12-10 | 17.01 | 16.80 | -0.25 | -1.47% | 16.65 | 17.05 | 41930 | 7047.28 | 1.45% | 0.00 |
| 2025-12-09 | 17.60 | 17.05 | -0.64 | -3.62% | 17.03 | 17.73 | 64439 | 11117.10 | 2.23% | 4.00 |
| 2025-12-08 | 17.27 | 17.69 | 0.36 | 2.08% | 17.20 | 17.78 | 59944 | 10537.03 | 2.07% | 5.00 |
| 2025-12-05 | 17.79 | 17.33 | -0.64 | -3.56% | 16.89 | 17.79 | 87309 | 14999.66 | 3.02% | 0.00 |
| 2025-12-04 | 18.49 | 17.97 | -0.69 | -3.70% | 17.96 | 18.97 | 85449 | 15770.29 | 2.96% | 0.00 |
| 2025-12-03 | 19.09 | 18.66 | -0.53 | -2.76% | 18.56 | 19.41 | 77714 | 14645.94 | 2.69% | 1.00 |
| 2025-12-02 | 19.48 | 19.19 | -0.28 | -1.44% | 19.00 | 19.53 | 100340 | 19227.69 | 3.47% | 15.00 |
| 2025-12-01 | 18.64 | 19.47 | 1.06 | 5.76% | 18.64 | 20.80 | 162233 | 31982.95 | 5.61% | 0.00 |
| 2025-11-28 | 18.30 | 18.41 | -0.09 | -0.49% | 18.04 | 18.42 | 54760 | 9992.29 | 1.89% | 0.00 |
| 2025-11-27 | 18.30 | 18.50 | 0.11 | 0.60% | 18.00 | 18.70 | 82448 | 15146.07 | 2.85% | 5.00 |
| 2025-11-26 | 19.30 | 18.39 | -1.19 | -6.08% | 18.35 | 19.30 | 107330 | 20242.61 | 3.71% | 0.00 |
| 2025-11-25 | 19.36 | 19.58 | 0.07 | 0.36% | 19.09 | 19.99 | 135971 | 26438.05 | 4.71% | 7.00 |
| 2025-11-24 | 18.83 | 19.51 | 0.40 | 2.09% | 18.69 | 19.51 | 145585 | 27925.78 | 5.04% | 5.00 |
| 2025-11-21 | 18.55 | 19.11 | 0.13 | 0.68% | 18.02 | 19.17 | 151221 | 28273.22 | 5.23% | 0.00 |
| 2025-11-20 | 18.40 | 18.98 | 0.62 | 3.38% | 18.37 | 19.50 | 163598 | 31160.68 | 5.66% | 6.00 |
| 2025-11-19 | 18.99 | 18.36 | -0.48 | -2.55% | 18.16 | 18.99 | 110077 | 20316.42 | 3.81% | 0.00 |
| 2025-11-18 | 17.55 | 18.84 | 1.17 | 6.62% | 17.45 | 19.96 | 182561 | 34569.07 | 6.32% | 9.00 |
| 2025-11-17 | 17.53 | 17.67 | -0.11 | -0.62% | 17.38 | 17.98 | 64069 | 11309.43 | 2.22% | 1.00 |
| 2025-11-14 | 17.50 | 17.78 | 0.13 | 0.74% | 17.41 | 18.29 | 102299 | 18295.12 | 3.54% | 20.00 |
| 2025-11-13 | 17.83 | 17.65 | -0.51 | -2.81% | 17.47 | 17.89 | 104757 | 18480.83 | 3.63% | 0.00 |
| 2025-11-12 | 17.19 | 18.16 | 0.87 | 5.03% | 17.11 | 18.85 | 160331 | 29026.07 | 5.55% | 0.00 |
| 2025-11-11 | 16.94 | 17.29 | 0.37 | 2.19% | 16.82 | 17.70 | 73262 | 12690.10 | 2.54% | 0.00 |
| 2025-11-10 | 16.85 | 16.92 | 0.12 | 0.71% | 16.83 | 17.03 | 21828 | 3694.37 | 0.76% | 0.00 |
| 2025-11-07 | 16.91 | 16.80 | -0.12 | -0.71% | 16.77 | 17.10 | 23547 | 3969.00 | 0.81% | 0.00 |
| 2025-11-06 | 17.16 | 16.92 | -0.24 | -1.40% | 16.85 | 17.27 | 22847 | 3869.92 | 0.79% | 0.00 |
| 2025-11-05 | 16.98 | 17.16 | -0.03 | -0.17% | 16.98 | 17.27 | 18935 | 3245.19 | 0.66% | 0.00 |
| 2025-11-04 | 17.17 | 17.19 | -0.05 | -0.29% | 17.02 | 17.21 | 17213 | 2945.32 | 0.60% | 5.00 |
| 2025-11-03 | 17.06 | 17.24 | 0.18 | 1.06% | 16.95 | 17.24 | 22656 | 3876.42 | 0.78% | 0.00 |
| 2025-10-31 | 16.76 | 17.06 | 0.31 | 1.85% | 16.69 | 17.11 | 27829 | 4737.50 | 0.96% | 0.00 |
| 2025-10-30 | 17.12 | 16.75 | -0.36 | -2.10% | 16.75 | 17.15 | 19755 | 3339.21 | 0.68% | 0.00 |
| 2025-10-29 | 17.09 | 17.11 | 0.01 | 0.06% | 16.87 | 17.11 | 19482 | 3316.09 | 0.67% | 20.00 |
| 2025-10-28 | 17.05 | 17.10 | 0.04 | 0.23% | 16.90 | 17.21 | 23216 | 3975.10 | 0.80% | 0.00 |
| 2025-10-27 | 17.15 | 17.06 | 0.00 | 0.00% | 16.82 | 17.17 | 26892 | 4568.39 | 0.93% | 0.00 |
| 2025-10-24 | 17.25 | 17.06 | -0.05 | -0.29% | 16.97 | 17.25 | 24913 | 4255.43 | 0.86% | 0.00 |
| 2025-10-23 | 16.88 | 17.11 | 0.14 | 0.82% | 16.71 | 17.13 | 19399 | 3282.56 | 0.67% | 0.00 |
| 2025-10-22 | 16.86 | 16.97 | 0.12 | 0.71% | 16.71 | 17.24 | 25997 | 4420.55 | 0.90% | 0.00 |
| 2025-10-21 | 16.65 | 16.85 | 0.20 | 1.20% | 16.54 | 16.87 | 21116 | 3545.77 | 0.73% | 0.00 |
| 2025-10-20 | 16.45 | 16.65 | 0.44 | 2.71% | 16.23 | 16.71 | 23620 | 3921.54 | 0.82% | 0.00 |
| 2025-10-17 | 16.67 | 16.21 | -0.46 | -2.76% | 16.21 | 16.78 | 26218 | 4322.11 | 0.91% | 0.00 |
| 2025-10-16 | 16.88 | 16.67 | -0.21 | -1.24% | 16.61 | 16.90 | 24947 | 4176.61 | 0.86% | 0.00 |
| 2025-10-15 | 16.71 | 16.88 | 0.16 | 0.96% | 16.60 | 16.96 | 32841 | 5518.23 | 1.14% | 0.00 |
| 2025-10-14 | 17.25 | 16.72 | -0.35 | -2.05% | 16.66 | 17.37 | 30107 | 5104.05 | 1.04% | 8.00 |
深证大盘股票行情在线 K线走势图
贝仕达克(300822)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
