贝斯美
SZ300796 Forward-adjusted GEM
7.04
+0.12
(+1.73%)
Open
6.94
High
7.32
Low
6.92
Prev close
6.92
Amplitude
5.78%
Volume
714.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
6.92
MA10
6.88
MA20
6.93
MA60
6.66
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.94 | 7.32 | 6.92 | 7.04 | 714万 |
| 2 | 2026-09-29 | 6.89 | 6.96 | 6.82 | 6.92 | 271万 |
| 3 | 2026-09-28 | 6.87 | 6.97 | 6.80 | 6.91 | 343万 |
| 4 | 2026-09-24 | 6.85 | 6.92 | 6.82 | 6.87 | 283万 |
| 5 | 2026-09-23 | 6.91 | 6.93 | 6.80 | 6.88 | 216万 |
| 6 | 2026-09-22 | 6.95 | 6.98 | 6.83 | 6.89 | 397万 |
| 7 | 2026-09-21 | 6.79 | 6.97 | 6.75 | 6.92 | 405万 |
| 8 | 2026-09-18 | 6.86 | 6.95 | 6.76 | 6.80 | 344万 |
| 9 | 2026-09-17 | 6.76 | 6.87 | 6.62 | 6.85 | 375万 |
| 10 | 2026-09-16 | 6.67 | 6.77 | 6.55 | 6.73 | 346万 |
| 11 | 2026-09-15 | 6.83 | 6.88 | 6.63 | 6.67 | 362万 |
| 12 | 2026-09-14 | 6.81 | 6.90 | 6.75 | 6.82 | 298万 |
52W
Data range
5.97
20.9%
11.08
High/low over the last 250 trading days, and where the price sits.
← Stocks