贝仕达克(300822)股票信息
| 股票代码 | 300822 |
| 股票名称 | 贝仕达克 |
| 最新价/元 | 11.70 |
| 涨跌额/元 | -1.66 |
| 涨跌幅/% | -12.43 |
| 买入/元 | 11.69 |
| 卖出/元 | 11.70 |
| 昨收/元 | 13.36 |
| 今开/元 | 12.50 |
| 最高/元 | 12.97 |
| 最低/元 | 11.70 |
| 成交量/手 | 127894.88 |
| 成交额/万 | 15905.72 |
| 股净值/元 | 58.97 |
| 市净率 | 2.91 |
| 总市值/万 | 364497.35 |
| 流通值/万 | 338108.98 |
| 换手率/% | 4.43 |
| 入市日期 | 2020-03-13 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
贝仕达克(300822)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 | 12.50 | 11.70 | -1.66 | -12.43 | 127894.88 | 15905.72 | 4.43 |
| 2024-10-08 | 13.78 | 13.36 | 1.51 | 12.74 | 178121.43 | 23220.33 | 6.16 |
| 2024-09-30 | 10.89 | 11.85 | 1.46 | 14.05 | 160764.63 | 18136.34 | 5.56 |
| 2024-09-27 | 9.84 | 10.39 | 0.70 | 7.22 | 94668.85 | 9654.67 | 3.28 |
| 2024-09-26 | 9.40 | 9.69 | 0.21 | 2.22 | 43406.70 | 4164.49 | 1.50 |
| 2024-09-25 | 9.48 | 9.48 | 0.08 | 0.85 | 45548.53 | 4363.14 | 1.58 |
| 2024-09-24 | 9.18 | 9.40 | 0.24 | 2.62 | 40584.02 | 3764.02 | 1.40 |
| 2024-09-23 | 9.24 | 9.16 | 0.08 | 0.88 | 28033.72 | 2567.69 | 0.97 |
| 2024-09-20 | 9.16 | 9.08 | -0.08 | -0.87 | 21408.68 | 1946.22 | 0.74 |
| 2024-09-19 | 9.08 | 9.16 | 0.13 | 1.44 | 24673.60 | 2254.98 | 0.85 |
| 2024-09-18 | 9.11 | 9.03 | -0.07 | -0.77 | 29050.65 | 2608.44 | 1.01 |
| 2024-09-13 | 9.30 | 9.10 | -0.18 | -1.94 | 27207.65 | 2502.19 | 0.94 |
| 2024-09-12 | 9.52 | 9.28 | -0.22 | -2.32 | 25159.70 | 2373.95 | 0.87 |
| 2024-09-11 | 9.67 | 9.50 | -0.13 | -1.35 | 20139.20 | 1921.08 | 0.70 |
| 2024-09-10 | 9.51 | 9.63 | 0.14 | 1.48 | 22849.10 | 2173.97 | 0.79 |
| 2024-09-09 | 9.54 | 9.49 | -0.05 | -0.52 | 21735.10 | 2062.69 | 0.75 |
| 2024-09-06 | 9.78 | 9.54 | -0.30 | -3.05 | 37874.50 | 3653.27 | 1.31 |
| 2024-09-05 | 9.82 | 9.84 | 0.02 | 0.20 | 30197.60 | 2976.71 | 1.04 |
| 2024-09-04 | 9.90 | 9.82 | -0.20 | -2.00 | 33159.20 | 3263.41 | 1.15 |
| 2024-09-03 | 9.89 | 10.02 | 0.11 | 1.11 | 36525.45 | 3655.02 | 1.26 |
| 2024-09-02 | 9.96 | 9.91 | -0.10 | -1.00 | 58053.80 | 5847.35 | 2.01 |
| 2024-08-30 | 9.78 | 10.01 | 0.31 | 3.20 | 57385.28 | 5751.40 | 1.99 |
| 2024-08-29 | 9.44 | 9.70 | 0.24 | 2.54 | 43966.20 | 4240.73 | 1.52 |
| 2024-08-28 | 9.40 | 9.46 | 0.10 | 1.07 | 34515.00 | 3265.22 | 1.19 |
| 2024-08-27 | 9.80 | 9.36 | -0.48 | -4.88 | 47476.75 | 4494.23 | 1.64 |
| 2024-08-26 | 9.72 | 9.84 | 0.11 | 1.13 | 41874.51 | 4085.46 | 1.45 |
| 2024-08-23 | 9.65 | 9.73 | -0.02 | -0.21 | 40632.85 | 3927.11 | 1.41 |
| 2024-08-22 | 10.10 | 9.75 | -0.36 | -3.56 | 39623.20 | 3910.03 | 1.37 |
| 2024-08-21 | 9.96 | 10.11 | 0.18 | 1.81 | 45284.10 | 4575.04 | 1.57 |
| 2024-08-20 | 10.00 | 9.93 | -0.07 | -0.70 | 40537.70 | 4028.74 | 1.40 |
| 2024-08-19 | 10.53 | 10.00 | -0.57 | -5.39 | 80941.73 | 8234.96 | 2.80 |
| 2024-08-16 | 10.28 | 10.57 | 0.31 | 3.02 | 112900.70 | 11914.12 | 3.91 |
| 2024-08-15 | 10.10 | 10.26 | 0.11 | 1.08 | 55685.10 | 5668.62 | 1.93 |
| 2024-08-14 | 10.10 | 10.15 | 0.22 | 2.22 | 51379.08 | 5191.42 | 1.78 |
| 2024-08-13 | 9.73 | 9.93 | 0.18 | 1.85 | 30361.28 | 2994.23 | 1.05 |
| 2024-08-12 | 9.85 | 9.75 | -0.15 | -1.52 | 34435.20 | 3367.51 | 1.19 |
| 2024-08-09 | 9.82 | 9.90 | 0.18 | 1.85 | 49421.11 | 4910.55 | 1.71 |
| 2024-08-08 | 9.95 | 9.72 | -0.30 | -2.99 | 43313.15 | 4214.26 | 1.50 |
| 2024-08-07 | 9.82 | 10.02 | 0.19 | 1.93 | 50975.40 | 5104.86 | 1.76 |
| 2024-08-06 | 9.80 | 9.83 | 0.18 | 1.87 | 49035.35 | 4790.53 | 1.70 |
| 2024-08-05 | 10.35 | 9.65 | -0.74 | -7.12 | 81822.80 | 8128.76 | 2.83 |
| 2024-08-02 | 10.65 | 10.39 | -0.42 | -3.89 | 59341.95 | 6274.50 | 2.05 |
| 2024-08-01 | 10.93 | 10.81 | -0.07 | -0.64 | 74312.25 | 8046.54 | 2.57 |
| 2024-07-31 | 10.49 | 10.88 | 0.39 | 3.72 | 98941.39 | 10613.49 | 3.42 |
| 2024-07-30 | 10.39 | 10.49 | -0.03 | -0.29 | 74955.43 | 7842.54 | 2.59 |
| 2024-07-29 | 10.14 | 10.52 | 0.41 | 4.06 | 121831.00 | 12777.95 | 4.22 |
| 2024-07-26 | 9.87 | 10.11 | 0.24 | 2.43 | 41279.35 | 4141.56 | 1.43 |
| 2024-07-25 | 9.90 | 9.87 | -0.08 | -0.80 | 48717.88 | 4794.00 | 1.69 |
| 2024-07-24 | 10.10 | 9.95 | -0.16 | -1.58 | 45302.50 | 4553.00 | 1.57 |
| 2024-07-23 | 10.48 | 10.11 | -0.27 | -2.60 | 49414.45 | 5064.20 | 1.71 |
| 2024-07-22 | 10.30 | 10.38 | 0.14 | 1.37 | 68501.55 | 7034.77 | 2.37 |
| 2024-07-19 | 9.96 | 10.24 | 0.30 | 3.02 | 79592.32 | 8119.86 | 2.75 |
| 2024-07-18 | 10.06 | 9.94 | -0.20 | -1.97 | 74531.14 | 7339.86 | 2.58 |
| 2024-07-17 | 10.69 | 10.14 | -0.51 | -4.79 | 78179.62 | 8044.99 | 2.71 |
| 2024-07-16 | 10.83 | 10.65 | -0.11 | -1.02 | 62438.85 | 6636.57 | 2.16 |
| 2024-07-15 | 10.90 | 10.76 | -0.24 | -2.18 | 64546.82 | 6949.89 | 2.23 |
| 2024-07-12 | 11.05 | 11.00 | -0.17 | -1.52 | 83202.12 | 9124.07 | 2.88 |
| 2024-07-11 | 11.11 | 11.17 | 0.18 | 1.64 | 124927.49 | 13894.90 | 4.32 |
| 2024-07-10 | 10.85 | 10.99 | 0.06 | 0.55 | 159209.10 | 17631.44 | 5.51 |
| 2024-07-09 | 10.35 | 10.93 | 0.68 | 6.63 | 148968.87 | 15849.57 | 5.15 |
| 2024-07-08 | 10.72 | 10.25 | -0.25 | -2.38 | 68678.90 | 7119.03 | 2.38 |
| 2024-07-05 | 10.50 | 10.50 | 0.04 | 0.38 | 75601.62 | 7883.06 | 2.62 |
| 2024-07-04 | 10.82 | 10.46 | -0.29 | -2.70 | 81401.70 | 8621.80 | 2.82 |
| 2024-07-03 | 11.05 | 10.75 | -0.30 | -2.72 | 91518.31 | 9884.04 | 3.17 |
| 2024-07-02 | 11.31 | 11.05 | -0.26 | -2.30 | 97579.89 | 10841.07 | 3.38 |
| 2024-07-01 | 11.78 | 11.31 | -0.35 | -3.00 | 124408.59 | 14040.85 | 4.31 |
| 2024-06-28 | 11.40 | 11.66 | 0.26 | 2.28 | 146278.72 | 17034.23 | 5.06 |
| 2024-06-27 | 11.99 | 11.40 | -0.74 | -6.10 | 182026.82 | 21585.52 | 6.30 |
| 2024-06-26 | 11.76 | 12.14 | 0.16 | 1.34 | 146416.39 | 17214.89 | 5.07 |
| 2024-06-25 | 11.89 | 11.98 | 0.13 | 1.10 | 135611.64 | 16139.20 | 4.69 |
| 2024-06-24 | 12.35 | 11.85 | -0.45 | -3.66 | 135760.20 | 16213.65 | 4.70 |
| 2024-06-21 | 12.56 | 12.30 | -0.60 | -4.65 | 175936.76 | 21942.55 | 6.09 |
| 2024-06-20 | 13.39 | 12.90 | -0.42 | -3.15 | 230932.77 | 29851.01 | 7.99 |
| 2024-06-19 | 15.00 | 13.32 | -1.76 | -11.67 | 332348.97 | 46576.32 | 11.50 |
| 2024-06-18 | 15.27 | 15.08 | -0.31 | -2.01 | 302670.77 | 45137.19 | 10.47 |
| 2024-06-17 | 14.06 | 15.39 | 0.83 | 5.70 | 354169.85 | 53423.56 | 12.26 |
| 2024-06-14 | 14.63 | 14.56 | -0.97 | -6.25 | 366264.87 | 53022.41 | 12.67 |
| 2024-06-13 | 13.20 | 15.53 | 1.91 | 14.02 | 502499.69 | 72458.17 | 17.39 |
| 2024-06-12 | 13.51 | 13.62 | -0.58 | -4.09 | 321401.97 | 44039.07 | 11.12 |
| 2024-06-11 | 13.83 | 14.20 | 0.09 | 0.64 | 402237.75 | 56101.37 | 13.92 |
| 2024-06-07 | 11.95 | 14.11 | 1.92 | 15.75 | 443628.77 | 58373.29 | 15.35 |
| 2024-06-06 | 15.61 | 15.92 | -0.79 | -4.73 | 262331.71 | 41337.09 | 11.78 |
| 2024-06-05 | 16.89 | 16.71 | -0.91 | -5.17 | 299380.96 | 50141.94 | 13.45 |
| 2024-06-04 | 16.18 | 17.62 | 2.94 | 20.03 | 351641.99 | 58944.48 | 15.79 |
| 2024-06-03 | 12.61 | 14.68 | 2.45 | 20.03 | 198333.84 | 27967.79 | 8.91 |
| 2024-05-31 | 11.79 | 12.23 | 0.20 | 1.66 | 96139.00 | 11767.80 | 4.32 |
| 2024-05-30 | 12.78 | 12.03 | -0.95 | -7.32 | 116182.81 | 14140.75 | 5.22 |
| 2024-05-29 | 13.00 | 12.98 | -1.11 | -7.88 | 124297.81 | 16435.04 | 5.58 |
| 2024-05-28 | 13.20 | 14.09 | -0.21 | -1.47 | 184923.56 | 24130.12 | 8.31 |
| 2024-05-27 | 12.40 | 14.30 | 1.60 | 12.60 | 194117.08 | 27236.52 | 8.72 |
| 2024-05-24 | 11.80 | 12.70 | 0.78 | 6.54 | 160613.59 | 20435.99 | 7.21 |
| 2024-05-23 | 11.50 | 11.92 | 0.29 | 2.49 | 78569.00 | 9141.24 | 3.53 |
| 2024-05-22 | 11.25 | 11.63 | 0.36 | 3.19 | 63174.75 | 7305.21 | 2.84 |
| 2024-05-21 | 11.20 | 11.27 | 0.02 | 0.18 | 30533.25 | 3436.39 | 1.37 |
| 2024-05-20 | 11.05 | 11.25 | 0.20 | 1.81 | 25775.75 | 2873.87 | 1.16 |
| 2024-05-17 | 10.96 | 11.05 | 0.17 | 1.56 | 19611.75 | 2150.34 | 0.88 |
| 2024-05-16 | 10.86 | 10.88 | 0.12 | 1.12 | 16561.50 | 1806.04 | 0.74 |
| 2024-05-15 | 10.89 | 10.76 | -0.20 | -1.83 | 21169.50 | 2299.25 | 0.95 |
| 2024-05-14 | 10.59 | 10.96 | 0.34 | 3.20 | 24278.75 | 2647.28 | 1.09 |
| 2024-05-13 | 10.87 | 10.62 | -0.25 | -2.30 | 22968.25 | 2444.10 | 1.03 |
日K线
周K线
月K线
