贝斯特(300580)股票信息
| 股票代码 | 300580 |
| 股票名称 | 贝斯特 |
| 最新价/元 | 20.07 |
| 涨跌额/元 | 2.24 |
| 涨跌幅/% | 12.56 |
| 买入/元 | 20.07 |
| 卖出/元 | 20.08 |
| 昨收/元 | 17.83 |
| 今开/元 | 21.00 |
| 最高/元 | 21.00 |
| 最低/元 | 18.06 |
| 成交量/手 | 447126.77 |
| 成交额/万 | 87988.92 |
| 股净值/元 | 24.19 |
| 市净率 | 3.40 |
| 总市值/万 | 1001801.90 |
| 流通值/万 | 942133.21 |
| 换手率/% | 9.53 |
| 入市日期 | 2017-01-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
贝斯特(300580)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 21.00 | 20.07 | 2.24 | 12.56 | 447126.77 | 87988.92 | 9.53 |
| 2024-09-30 | 15.97 | 17.83 | 2.33 | 15.03 | 397767.51 | 66356.46 | 8.47 |
| 2024-09-27 | 14.33 | 15.50 | 0.78 | 5.30 | 350529.03 | 52330.23 | 7.47 |
| 2024-09-26 | 13.56 | 14.72 | 1.19 | 8.80 | 229448.94 | 32772.40 | 4.89 |
| 2024-09-25 | 13.42 | 13.56 | 0.14 | 1.04 | 152299.05 | 20915.00 | 3.24 |
| 2024-09-24 | 12.66 | 13.42 | 0.77 | 6.09 | 142467.21 | 18466.86 | 3.03 |
| 2024-09-23 | 12.59 | 12.65 | 0.04 | 0.32 | 62885.41 | 7872.95 | 1.34 |
| 2024-09-20 | 13.01 | 12.61 | -0.40 | -3.08 | 79938.67 | 10170.93 | 1.70 |
| 2024-09-19 | 12.85 | 13.01 | 0.20 | 1.56 | 78660.14 | 10180.78 | 1.68 |
| 2024-09-18 | 13.00 | 12.81 | -0.15 | -1.16 | 47218.54 | 6029.11 | 1.01 |
| 2024-09-13 | 13.39 | 12.96 | -0.32 | -2.41 | 56532.48 | 7396.34 | 1.20 |
| 2024-09-12 | 13.63 | 13.28 | -0.32 | -2.35 | 57956.17 | 7842.91 | 1.23 |
| 2024-09-11 | 13.54 | 13.60 | -0.02 | -0.15 | 44483.81 | 6029.07 | 0.95 |
| 2024-09-10 | 13.53 | 13.62 | 0.09 | 0.67 | 56007.23 | 7566.43 | 1.19 |
| 2024-09-09 | 13.32 | 13.53 | 0.06 | 0.45 | 51053.06 | 6861.69 | 1.09 |
| 2024-09-06 | 13.82 | 13.47 | -0.34 | -2.46 | 55440.39 | 7561.02 | 1.18 |
| 2024-09-05 | 13.66 | 13.81 | 0.15 | 1.10 | 79138.45 | 10980.06 | 1.69 |
| 2024-09-04 | 13.35 | 13.66 | 0.16 | 1.19 | 86413.15 | 11772.81 | 1.84 |
| 2024-09-03 | 13.20 | 13.50 | 0.33 | 2.51 | 81536.54 | 10944.93 | 1.74 |
| 2024-09-02 | 13.65 | 13.17 | -0.62 | -4.50 | 81802.18 | 11008.20 | 1.74 |
| 2024-08-30 | 13.54 | 13.79 | 0.21 | 1.55 | 122257.08 | 16866.01 | 2.60 |
| 2024-08-29 | 12.50 | 13.58 | 0.88 | 6.93 | 160954.17 | 21366.23 | 3.43 |
| 2024-08-28 | 12.60 | 12.70 | 0.05 | 0.40 | 74508.98 | 9487.21 | 1.59 |
| 2024-08-27 | 13.01 | 12.65 | -0.49 | -3.73 | 80271.58 | 10250.51 | 1.71 |
| 2024-08-26 | 13.10 | 13.14 | 0.03 | 0.23 | 72787.18 | 9625.25 | 1.55 |
| 2024-08-23 | 13.30 | 13.11 | -0.25 | -1.87 | 70008.16 | 9227.50 | 1.49 |
| 2024-08-22 | 13.80 | 13.36 | -0.47 | -3.40 | 107375.57 | 14597.19 | 2.29 |
| 2024-08-21 | 14.40 | 13.83 | -0.65 | -4.49 | 171641.64 | 24274.38 | 3.66 |
| 2024-08-20 | 14.40 | 14.48 | 0.08 | 0.56 | 110944.00 | 15926.77 | 2.36 |
| 2024-08-19 | 14.66 | 14.40 | -0.31 | -2.11 | 108982.33 | 15878.42 | 2.32 |
| 2024-08-16 | 14.82 | 14.71 | -0.25 | -1.67 | 182498.82 | 27156.49 | 3.89 |
| 2024-08-15 | 13.98 | 14.96 | 0.95 | 6.78 | 222236.82 | 32444.61 | 4.73 |
| 2024-08-14 | 13.82 | 14.01 | 0.20 | 1.45 | 83908.30 | 11715.62 | 1.79 |
| 2024-08-13 | 13.61 | 13.81 | 0.20 | 1.47 | 69046.11 | 9487.81 | 1.47 |
| 2024-08-12 | 13.70 | 13.61 | -0.11 | -0.80 | 63367.64 | 8650.14 | 1.35 |
| 2024-08-09 | 14.08 | 13.72 | -0.22 | -1.58 | 66376.66 | 9242.18 | 1.41 |
| 2024-08-08 | 14.39 | 13.94 | -0.84 | -5.68 | 164580.27 | 23040.28 | 3.51 |
| 2024-08-07 | 14.56 | 14.78 | 0.20 | 1.37 | 137948.98 | 20405.70 | 2.94 |
| 2024-08-06 | 14.76 | 14.58 | 0.26 | 1.82 | 96291.39 | 14008.69 | 2.05 |
| 2024-08-05 | 14.37 | 14.32 | -0.13 | -0.90 | 139166.84 | 20325.82 | 2.96 |
| 2024-08-02 | 14.83 | 14.45 | -0.48 | -3.22 | 115083.40 | 16949.61 | 2.45 |
| 2024-08-01 | 14.78 | 14.93 | 0.11 | 0.74 | 178579.31 | 26766.61 | 3.80 |
| 2024-07-31 | 13.59 | 14.82 | 1.14 | 8.33 | 219635.25 | 31865.33 | 4.68 |
| 2024-07-30 | 13.32 | 13.68 | 0.21 | 1.56 | 105318.85 | 14412.21 | 2.24 |
| 2024-07-29 | 13.44 | 13.47 | 0.03 | 0.22 | 59200.72 | 7979.10 | 1.26 |
| 2024-07-26 | 13.02 | 13.44 | 0.48 | 3.70 | 91268.59 | 12207.47 | 1.94 |
| 2024-07-25 | 12.90 | 12.96 | 0.06 | 0.47 | 68535.34 | 8840.46 | 1.46 |
| 2024-07-24 | 13.30 | 12.90 | -0.46 | -3.44 | 105441.13 | 13770.18 | 2.25 |
| 2024-07-23 | 14.06 | 13.36 | -0.42 | -3.05 | 90930.87 | 12481.26 | 1.94 |
| 2024-07-22 | 13.62 | 13.78 | 0.09 | 0.66 | 70068.81 | 9680.49 | 1.49 |
| 2024-07-19 | 13.55 | 13.69 | 0.07 | 0.51 | 66189.18 | 9123.58 | 1.41 |
| 2024-07-18 | 13.67 | 13.62 | -0.08 | -0.58 | 78498.18 | 10559.71 | 1.67 |
| 2024-07-17 | 14.20 | 13.70 | -0.56 | -3.93 | 82686.84 | 11413.01 | 1.76 |
| 2024-07-16 | 14.00 | 14.26 | 0.21 | 1.50 | 54210.73 | 7665.34 | 1.15 |
| 2024-07-15 | 14.30 | 14.05 | -0.35 | -2.43 | 74823.25 | 10546.90 | 1.59 |
| 2024-07-12 | 14.73 | 14.40 | -0.24 | -1.64 | 76159.32 | 10986.12 | 1.62 |
| 2024-07-11 | 14.49 | 14.64 | 0.51 | 3.61 | 121953.59 | 17873.79 | 2.60 |
| 2024-07-10 | 13.90 | 14.13 | 0.11 | 0.79 | 115425.52 | 16432.27 | 2.46 |
| 2024-07-09 | 13.59 | 14.02 | 0.38 | 2.79 | 132770.66 | 18144.67 | 2.83 |
| 2024-07-08 | 14.35 | 13.64 | -0.94 | -6.45 | 154590.34 | 21288.55 | 3.29 |
| 2024-07-05 | 15.25 | 14.58 | -1.00 | -6.42 | 177994.61 | 26083.22 | 3.79 |
| 2024-07-04 | 15.00 | 15.58 | 0.88 | 5.99 | 207265.62 | 31976.39 | 4.42 |
| 2024-07-03 | 14.78 | 14.70 | 0.00 | 0.00 | 57382.52 | 8514.25 | 1.22 |
| 2024-07-02 | 15.25 | 14.70 | -0.39 | -2.58 | 68950.78 | 10277.99 | 1.47 |
| 2024-07-01 | 14.70 | 15.09 | 0.39 | 2.65 | 84580.02 | 12438.76 | 1.80 |
| 2024-06-28 | 14.58 | 14.70 | 0.12 | 0.82 | 62534.12 | 9210.99 | 1.33 |
| 2024-06-27 | 15.06 | 14.58 | -0.66 | -4.33 | 75600.52 | 11233.33 | 1.61 |
| 2024-06-26 | 14.90 | 15.24 | 0.34 | 2.28 | 72605.84 | 10902.70 | 1.55 |
| 2024-06-25 | 14.98 | 14.90 | 0.06 | 0.40 | 68018.30 | 10192.55 | 1.45 |
| 2024-06-24 | 15.58 | 14.84 | -0.94 | -5.96 | 80132.31 | 12215.92 | 1.71 |
| 2024-06-21 | 15.70 | 15.78 | 0.05 | 0.32 | 58642.62 | 9249.43 | 1.25 |
| 2024-06-20 | 16.61 | 15.73 | -0.98 | -5.87 | 114700.60 | 18432.76 | 2.44 |
| 2024-06-19 | 17.30 | 16.71 | -0.73 | -4.19 | 121016.44 | 20431.18 | 2.58 |
| 2024-06-18 | 16.75 | 17.44 | 0.80 | 4.81 | 150673.85 | 26084.29 | 3.21 |
| 2024-06-17 | 17.24 | 16.64 | -0.76 | -4.37 | 149985.00 | 25217.45 | 3.20 |
| 2024-06-14 | 17.80 | 17.40 | -1.06 | -5.74 | 166258.05 | 28845.77 | 3.54 |
| 2024-06-13 | 26.72 | 27.33 | 0.33 | 1.22 | 130642.79 | 35540.90 | 4.09 |
| 2024-06-12 | 26.31 | 27.00 | 0.80 | 3.05 | 89709.01 | 24067.83 | 2.81 |
| 2024-06-11 | 24.75 | 26.20 | 0.80 | 3.15 | 77604.51 | 19578.94 | 2.43 |
| 2024-06-07 | 26.64 | 25.40 | -0.73 | -2.79 | 86187.01 | 22270.58 | 2.70 |
| 2024-06-06 | 26.72 | 26.13 | -0.67 | -2.50 | 79367.00 | 21034.79 | 2.49 |
| 2024-06-05 | 26.59 | 26.80 | -0.01 | -0.04 | 75151.00 | 20274.40 | 2.35 |
| 2024-06-04 | 26.40 | 26.81 | 0.07 | 0.26 | 75710.00 | 20208.86 | 2.37 |
| 2024-06-03 | 26.00 | 26.74 | 1.08 | 4.21 | 126077.31 | 33730.32 | 3.95 |
| 2024-05-31 | 24.98 | 25.66 | 0.98 | 3.97 | 116061.77 | 30081.63 | 3.63 |
| 2024-05-30 | 24.29 | 24.68 | 0.35 | 1.44 | 58894.19 | 14534.21 | 1.84 |
| 2024-05-29 | 24.32 | 24.33 | 0.02 | 0.08 | 42808.32 | 10458.29 | 1.34 |
| 2024-05-28 | 24.60 | 24.31 | -0.44 | -1.78 | 37765.00 | 9230.67 | 1.18 |
| 2024-05-27 | 24.31 | 24.75 | 0.60 | 2.48 | 50844.00 | 12390.27 | 1.59 |
| 2024-05-24 | 25.30 | 24.15 | -1.35 | -5.29 | 71033.03 | 17505.31 | 2.22 |
| 2024-05-23 | 26.03 | 25.50 | -0.81 | -3.08 | 51721.26 | 13326.15 | 1.62 |
| 2024-05-22 | 25.48 | 26.31 | 1.06 | 4.20 | 120324.26 | 31858.20 | 3.77 |
| 2024-05-21 | 25.95 | 25.25 | -0.83 | -3.18 | 48812.00 | 12388.53 | 1.53 |
| 2024-05-20 | 25.72 | 26.08 | 0.36 | 1.40 | 69536.99 | 18000.04 | 2.18 |
| 2024-05-17 | 25.20 | 25.72 | 0.26 | 1.02 | 58402.50 | 14854.64 | 1.83 |
| 2024-05-16 | 24.90 | 25.46 | 0.71 | 2.87 | 70774.00 | 17977.01 | 2.22 |
| 2024-05-15 | 25.07 | 24.75 | -0.43 | -1.71 | 43919.50 | 10970.00 | 1.38 |
| 2024-05-14 | 25.96 | 25.18 | -0.32 | -1.26 | 67823.94 | 17419.15 | 2.12 |
| 2024-05-13 | 25.93 | 25.50 | -0.81 | -3.08 | 68767.70 | 17485.17 | 2.15 |
| 2024-05-10 | 27.12 | 26.31 | -0.87 | -3.20 | 51534.00 | 13644.47 | 1.61 |
日K线
周K线
月K线
