贝斯美(300796)股票信息
| 股票代码 | 300796 |
| 股票名称 | 贝斯美 |
| 最新价/元 | 10.98 |
| 涨跌额/元 | -1.80 |
| 涨跌幅/% | -14.09 |
| 买入/元 | 10.97 |
| 卖出/元 | 10.98 |
| 昨收/元 | 12.78 |
| 今开/元 | 12.25 |
| 最高/元 | 12.25 |
| 最低/元 | 10.90 |
| 成交量/手 | 202314.20 |
| 成交额/万 | 23417.49 |
| 股净值/元 | 45.75 |
| 市净率 | 2.40 |
| 总市值/万 | 396534.87 |
| 流通值/万 | 396534.87 |
| 换手率/% | 5.60 |
| 入市日期 | 2019-11-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
贝斯美(300796)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 12.25 | 10.98 | -1.80 | -14.09 | 202314.20 | 23417.49 | 5.60 |
| 2024-10-08 | 13.90 | 12.78 | 0.80 | 6.68 | 304372.80 | 38764.89 | 8.43 |
| 2024-09-30 | 10.96 | 11.98 | 1.41 | 13.34 | 260514.44 | 29674.96 | 7.21 |
| 2024-09-27 | 10.14 | 10.57 | 0.46 | 4.55 | 158182.01 | 16506.13 | 4.38 |
| 2024-09-26 | 10.00 | 10.11 | 0.05 | 0.50 | 134017.53 | 13320.92 | 3.71 |
| 2024-09-25 | 10.30 | 10.06 | -0.23 | -2.24 | 129075.76 | 13234.90 | 3.57 |
| 2024-09-24 | 10.23 | 10.29 | 0.15 | 1.48 | 73345.24 | 7566.21 | 2.03 |
| 2024-09-23 | 10.17 | 10.14 | -0.03 | -0.30 | 45493.80 | 4629.22 | 1.26 |
| 2024-09-20 | 10.18 | 10.17 | -0.01 | -0.10 | 58203.00 | 5921.32 | 1.61 |
| 2024-09-19 | 10.04 | 10.18 | 0.25 | 2.52 | 103540.00 | 10464.40 | 2.87 |
| 2024-09-18 | 9.55 | 9.93 | 0.47 | 4.97 | 87365.52 | 8440.36 | 2.42 |
| 2024-09-13 | 9.37 | 9.46 | 0.09 | 0.96 | 52312.93 | 4877.23 | 1.45 |
| 2024-09-12 | 9.42 | 9.37 | -0.03 | -0.32 | 23830.00 | 2248.87 | 0.66 |
| 2024-09-11 | 9.42 | 9.40 | -0.02 | -0.21 | 23569.33 | 2205.64 | 0.65 |
| 2024-09-10 | 9.19 | 9.42 | 0.16 | 1.73 | 36977.12 | 3453.26 | 1.02 |
| 2024-09-09 | 9.42 | 9.26 | -0.10 | -1.07 | 33795.93 | 3141.25 | 0.94 |
| 2024-09-06 | 9.60 | 9.36 | -0.20 | -2.09 | 46640.08 | 4422.00 | 1.29 |
| 2024-09-05 | 9.65 | 9.56 | -0.15 | -1.55 | 41359.80 | 3958.66 | 1.15 |
| 2024-09-04 | 9.47 | 9.71 | 0.28 | 2.97 | 99831.24 | 9623.60 | 2.76 |
| 2024-09-03 | 9.33 | 9.43 | 0.10 | 1.07 | 43619.52 | 4115.35 | 1.21 |
| 2024-09-02 | 9.67 | 9.33 | -0.37 | -3.81 | 62982.60 | 6025.45 | 1.74 |
| 2024-08-30 | 9.48 | 9.70 | 0.13 | 1.36 | 60410.80 | 5900.91 | 1.67 |
| 2024-08-29 | 9.35 | 9.57 | 0.15 | 1.59 | 43224.40 | 4082.21 | 1.20 |
| 2024-08-28 | 9.38 | 9.42 | 0.04 | 0.43 | 39400.96 | 3693.91 | 1.09 |
| 2024-08-27 | 9.59 | 9.38 | -0.25 | -2.60 | 54775.72 | 5155.73 | 1.52 |
| 2024-08-26 | 9.59 | 9.63 | 0.02 | 0.21 | 32015.80 | 3074.82 | 0.89 |
| 2024-08-23 | 9.65 | 9.61 | -0.01 | -0.10 | 45945.12 | 4434.39 | 1.27 |
| 2024-08-22 | 9.94 | 9.62 | -0.37 | -3.70 | 61798.00 | 6026.15 | 1.71 |
| 2024-08-21 | 9.58 | 9.99 | 0.25 | 2.57 | 72731.62 | 7208.57 | 2.01 |
| 2024-08-20 | 10.10 | 9.74 | -0.32 | -3.18 | 67236.00 | 6631.30 | 1.86 |
| 2024-08-19 | 9.68 | 10.06 | 0.38 | 3.93 | 96716.12 | 9503.37 | 2.68 |
| 2024-08-16 | 9.80 | 9.68 | -0.14 | -1.43 | 53413.80 | 5217.82 | 1.48 |
| 2024-08-15 | 9.90 | 9.82 | -0.13 | -1.31 | 68845.60 | 6794.71 | 1.91 |
| 2024-08-14 | 10.12 | 9.95 | -0.19 | -1.87 | 63997.48 | 6408.04 | 1.77 |
| 2024-08-13 | 10.15 | 10.14 | -0.04 | -0.39 | 98679.92 | 10008.05 | 2.73 |
| 2024-08-12 | 9.80 | 10.18 | 0.39 | 3.98 | 148245.00 | 14833.64 | 4.10 |
| 2024-08-09 | 9.49 | 9.79 | 0.34 | 3.60 | 174448.02 | 17088.29 | 4.83 |
| 2024-08-08 | 9.98 | 9.45 | -0.30 | -3.08 | 190804.47 | 18385.68 | 5.28 |
| 2024-08-07 | 9.23 | 9.75 | 0.67 | 7.38 | 303681.55 | 28983.92 | 8.41 |
| 2024-08-06 | 9.67 | 9.08 | -0.64 | -6.58 | 340478.17 | 31272.88 | 9.45 |
| 2024-08-05 | 10.30 | 9.72 | -0.84 | -7.96 | 164708.56 | 16579.70 | 4.57 |
| 2024-08-02 | 10.92 | 10.56 | -0.30 | -2.76 | 156124.88 | 16794.21 | 4.33 |
| 2024-08-01 | 11.03 | 10.86 | -0.24 | -2.16 | 216205.67 | 23389.34 | 6.00 |
| 2024-07-31 | 12.04 | 11.10 | -0.89 | -7.42 | 231170.39 | 25751.44 | 6.41 |
| 2024-07-30 | 12.50 | 11.99 | -0.58 | -4.61 | 50919.62 | 6130.86 | 1.41 |
| 2024-07-29 | 12.98 | 12.57 | -0.35 | -2.71 | 18219.60 | 2306.56 | 0.51 |
| 2024-07-26 | 12.70 | 12.92 | 0.07 | 0.55 | 17389.00 | 2238.41 | 0.48 |
| 2024-07-25 | 12.70 | 12.85 | -0.01 | -0.08 | 28013.72 | 3550.29 | 0.78 |
| 2024-07-24 | 12.66 | 12.86 | -0.03 | -0.23 | 27588.80 | 3521.04 | 0.77 |
| 2024-07-23 | 13.17 | 12.89 | -0.28 | -2.13 | 22957.92 | 2973.12 | 0.64 |
| 2024-07-22 | 13.20 | 13.17 | -0.12 | -0.90 | 18162.98 | 2381.26 | 0.50 |
| 2024-07-19 | 13.64 | 13.29 | -0.18 | -1.34 | 19467.00 | 2588.92 | 0.54 |
| 2024-07-18 | 12.89 | 13.47 | 0.45 | 3.46 | 35737.60 | 4751.90 | 0.99 |
| 2024-07-17 | 13.23 | 13.02 | -0.23 | -1.74 | 23846.00 | 3105.75 | 0.66 |
| 2024-07-16 | 13.02 | 13.25 | 0.15 | 1.15 | 37580.84 | 4930.08 | 1.04 |
| 2024-07-15 | 13.06 | 13.10 | -0.09 | -0.68 | 68281.60 | 8686.71 | 1.89 |
| 2024-07-12 | 13.15 | 13.19 | -0.16 | -1.20 | 47249.46 | 6236.02 | 1.31 |
| 2024-07-11 | 13.61 | 13.35 | -0.24 | -1.77 | 77534.84 | 10294.60 | 2.15 |
| 2024-07-10 | 14.20 | 13.59 | -0.64 | -4.50 | 124185.61 | 16846.68 | 3.45 |
| 2024-07-09 | 14.20 | 14.23 | 0.00 | 0.00 | 23166.12 | 3288.05 | 0.64 |
| 2024-07-08 | 14.45 | 14.23 | -0.27 | -1.86 | 18036.00 | 2566.51 | 0.50 |
| 2024-07-05 | 14.54 | 14.50 | -0.04 | -0.28 | 22037.00 | 3188.48 | 0.61 |
| 2024-07-04 | 14.31 | 14.54 | 0.23 | 1.61 | 30491.08 | 4391.93 | 0.85 |
| 2024-07-03 | 14.31 | 14.31 | 0.00 | 0.00 | 18752.80 | 2677.44 | 0.52 |
| 2024-07-02 | 14.45 | 14.31 | -0.14 | -0.97 | 18646.80 | 2657.61 | 0.52 |
| 2024-07-01 | 14.58 | 14.45 | -0.02 | -0.14 | 22992.00 | 3312.80 | 0.64 |
| 2024-06-28 | 14.46 | 14.47 | -0.05 | -0.34 | 21857.20 | 3166.38 | 0.61 |
| 2024-06-27 | 14.80 | 14.52 | -0.28 | -1.89 | 28337.00 | 4121.70 | 0.79 |
| 2024-06-26 | 14.44 | 14.80 | 0.39 | 2.71 | 30127.40 | 4397.57 | 0.84 |
| 2024-06-25 | 14.29 | 14.41 | 0.11 | 0.77 | 28199.00 | 4025.62 | 0.78 |
| 2024-06-24 | 14.39 | 14.30 | 0.01 | 0.07 | 35445.80 | 5048.01 | 0.98 |
| 2024-06-21 | 13.93 | 14.29 | 0.38 | 2.73 | 65366.52 | 9207.66 | 1.81 |
| 2024-06-20 | 13.82 | 13.91 | 0.01 | 0.07 | 67457.76 | 9268.21 | 1.87 |
| 2024-06-19 | 14.60 | 13.90 | -0.75 | -5.12 | 95433.92 | 13428.62 | 2.65 |
| 2024-06-18 | 14.83 | 14.65 | -0.18 | -1.21 | 39743.00 | 5848.73 | 1.10 |
| 2024-06-17 | 14.80 | 14.83 | -0.15 | -1.00 | 31661.20 | 4713.80 | 0.88 |
| 2024-06-14 | 15.08 | 14.98 | 0.02 | 0.13 | 34588.66 | 5167.51 | 0.96 |
| 2024-06-13 | 14.77 | 14.96 | 0.17 | 1.15 | 59122.35 | 8845.62 | 1.64 |
| 2024-06-12 | 14.61 | 14.79 | 0.18 | 1.23 | 41780.40 | 6165.76 | 1.16 |
| 2024-06-11 | 14.79 | 14.61 | -0.16 | -1.08 | 39170.40 | 5701.55 | 1.09 |
| 2024-06-07 | 14.65 | 14.77 | 0.12 | 0.82 | 27494.83 | 4043.23 | 0.76 |
| 2024-06-06 | 14.80 | 14.65 | -0.11 | -0.75 | 39149.16 | 5723.29 | 1.09 |
| 2024-06-05 | 14.93 | 14.76 | -0.11 | -0.74 | 26944.00 | 3981.40 | 0.75 |
| 2024-06-04 | 14.60 | 14.87 | 0.22 | 1.50 | 35549.00 | 5229.91 | 0.99 |
| 2024-06-03 | 14.65 | 14.65 | -0.02 | -0.14 | 29995.96 | 4378.41 | 0.83 |
| 2024-05-31 | 14.63 | 14.67 | 0.04 | 0.27 | 27803.00 | 4086.36 | 0.77 |
| 2024-05-30 | 14.72 | 14.63 | -0.05 | -0.34 | 34133.28 | 4992.93 | 0.95 |
| 2024-05-29 | 14.90 | 14.72 | -0.23 | -1.54 | 47705.00 | 7040.21 | 1.32 |
| 2024-05-28 | 14.94 | 14.95 | 0.03 | 0.20 | 49339.96 | 7357.46 | 1.37 |
| 2024-05-27 | 14.58 | 14.92 | 0.38 | 2.61 | 74171.60 | 11007.50 | 2.06 |
| 2024-05-24 | 14.15 | 14.54 | 0.39 | 2.76 | 106798.39 | 14967.37 | 2.96 |
| 2024-05-23 | 14.48 | 14.15 | -0.39 | -2.68 | 60393.40 | 8604.55 | 1.68 |
| 2024-05-22 | 14.65 | 14.54 | -0.14 | -0.95 | 47719.32 | 6969.39 | 1.32 |
| 2024-05-21 | 14.69 | 14.68 | -0.02 | -0.14 | 40614.00 | 5950.83 | 1.13 |
| 2024-05-20 | 14.86 | 14.70 | -0.15 | -1.01 | 72081.03 | 10509.85 | 2.00 |
| 2024-05-17 | 14.86 | 14.85 | -0.01 | -0.07 | 46988.56 | 6959.31 | 1.30 |
| 2024-05-16 | 14.82 | 14.86 | -0.01 | -0.07 | 58438.30 | 8716.09 | 1.62 |
| 2024-05-15 | 15.00 | 14.87 | -0.09 | -0.60 | 36603.06 | 5444.80 | 1.02 |
| 2024-05-14 | 14.99 | 14.96 | 0.03 | 0.20 | 48420.00 | 7212.45 | 1.34 |
| 2024-05-13 | 15.03 | 14.93 | -0.08 | -0.53 | 55879.56 | 8293.46 | 1.55 |
日K线
周K线
月K线
