当前位置: 爱股网 > 股票行情 > 贝仕达克(300822)股票行情

贝仕达克(300822)股票行情

贝仕达克(300822)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	14.11	13.76	-0.47	-3.30%	13.72	14.27	21234	2955.02	0.73%	0.00
2026-03-25	14.16	14.23	0.07	0.49%	14.10	14.36	17031	2422.43	0.59%	0.00
2026-03-24	13.99	14.16	0.52	3.81%	13.65	14.16	22686	3161.63	0.79%	0.00
2026-03-23	14.50	13.64	-1.06	-7.21%	13.52	14.52	37484	5270.84	1.30%	0.00
2026-03-20	15.41	14.70	-0.65	-4.23%	14.70	15.50	25603	3839.37	0.89%	0.00
2026-03-19	15.38	15.35	-0.24	-1.54%	15.29	15.60	21136	3255.64	0.73%	0.00
2026-03-18	15.58	15.59	0.14	0.91%	15.35	15.62	12280	1903.20	0.42%	10.00
2026-03-17	15.47	15.45	-0.09	-0.58%	15.40	15.85	18358	2868.27	0.64%	0.00
2026-03-16	15.36	15.54	0.10	0.65%	15.33	15.56	17080	2640.81	0.59%	0.00
2026-03-13	15.58	15.44	-0.17	-1.09%	15.43	15.75	17403	2711.57	0.60%	0.00
2026-03-12	15.87	15.61	-0.26	-1.64%	15.51	15.89	15059	2360.78	0.52%	0.00
2026-03-11	16.24	15.87	-0.29	-1.79%	15.86	16.24	20560	3286.04	0.71%	0.00
2026-03-10	16.00	16.16	0.23	1.44%	15.93	16.26	23036	3722.09	0.80%	0.00
2026-03-09	15.83	15.93	0.01	0.06%	15.50	15.96	30800	4848.62	1.07%	0.00
2026-03-06	16.15	15.92	-0.16	-1.00%	15.84	16.24	38472	6144.26	1.33%	0.00
2026-03-05	15.32	16.08	1.04	6.91%	15.30	16.85	78739	12713.43	2.72%	0.00
2026-03-04	14.99	15.04	-0.08	-0.53%	14.86	15.23	17472	2625.90	0.60%	0.00
2026-03-03	15.58	15.12	-0.38	-2.45%	15.12	15.73	28944	4457.11	1.00%	0.00
2026-03-02	15.70	15.50	-0.51	-3.19%	15.49	16.08	32139	5028.79	1.11%	0.00
2026-02-27	15.90	16.01	0.01	0.06%	15.86	16.05	16856	2689.08	0.58%	0.00
2026-02-26	16.13	16.00	-0.11	-0.68%	15.91	16.17	19311	3098.29	0.67%	0.00
2026-02-25	16.08	16.11	0.04	0.25%	16.06	16.22	15097	2433.80	0.52%	0.00
2026-02-24	16.43	16.07	-0.13	-0.80%	16.03	16.48	20615	3325.23	0.71%	0.00
2026-02-13	16.05	16.20	0.07	0.43%	16.05	16.39	19882	3235.03	0.69%	0.00
2026-02-12	16.31	16.13	-0.24	-1.47%	16.02	16.39	25829	4181.36	0.89%	0.00
2026-02-11	16.61	16.37	-0.26	-1.56%	16.34	16.61	23088	3794.34	0.80%	0.00
2026-02-10	16.28	16.63	0.19	1.16%	16.27	17.08	55434	9269.15	1.92%	0.00
2026-02-09	16.13	16.44	0.59	3.72%	15.97	16.85	52036	8538.99	1.80%	3.00
2026-02-06	15.82	15.85	-0.03	-0.19%	15.68	16.03	15132	2407.23	0.52%	0.00
2026-02-05	15.94	15.88	-0.11	-0.69%	15.85	16.09	15128	2416.59	0.52%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58