比音勒芬 (002832) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	20.86	21.14	0.18	0.86%	20.86	22.10	165995	35665	4.26%
2026-05-14	20.48	20.96	0.38	1.85%	20.48	21.47	165164	34681	4.24%
2026-05-13	20.40	20.58	0.11	0.54%	20.28	20.70	91485	18747	2.35%
2026-05-12	20.63	20.47	-0.23	-1.11%	20.25	20.84	126010	25830	3.24%
2026-05-11	19.49	20.70	1.11	5.67%	19.33	20.83	206607	42204	5.31%
2026-05-08	19.77	19.59	-0.24	-1.21%	19.39	19.98	118372	23212	3.04%
2026-05-07	19.91	19.83	-0.13	-0.65%	19.64	20.14	111119	22022	2.85%
2026-05-06	20.24	19.96	-0.28	-1.38%	19.55	20.33	226312	44934	5.81%
2026-04-30	20.06	20.24	0.57	2.90%	19.98	20.64	387943	78855	9.96%
2026-04-29	18.99	19.67	1.79	10.01%	18.91	19.67	285044	55850	7.32%
2026-04-28	17.88	17.88	-0.05	-0.28%	17.72	18.10	71369	12734	1.83%
2026-04-27	18.05	17.93	-0.11	-0.61%	17.92	18.27	87961	15926	2.26%
2026-04-24	18.08	18.04	-0.06	-0.33%	17.90	18.26	67775	12240	1.74%
2026-04-23	18.25	18.10	-0.19	-1.04%	18.08	18.42	76267	13912	1.96%
2026-04-22	18.54	18.29	-0.24	-1.30%	18.24	18.83	113509	20998	2.91%
2026-04-21	17.99	18.53	0.56	3.12%	17.99	18.66	146536	27024	3.76%
2026-04-20	17.85	17.97	0.17	0.96%	17.61	18.01	79213	14132	2.03%
2026-04-17	17.66	17.80	0.15	0.85%	17.66	18.01	107630	19194	2.76%
2026-04-16	17.46	17.65	0.12	0.68%	17.37	17.93	93868	16618	2.41%
2026-04-15	16.96	17.53	0.68	4.04%	16.96	17.82	146897	25679	3.77%
2026-04-14	17.09	16.85	-0.17	-1.00%	16.72	17.11	67229	11325	1.73%
2026-04-13	17.42	17.02	-0.39	-2.24%	17.00	17.42	73484	12596	1.89%
2026-04-10	17.48	17.41	0.05	0.29%	17.26	17.58	74826	13007	1.92%
2026-04-09	17.37	17.36	-0.01	-0.06%	17.30	17.88	98093	17203	2.52%
2026-04-08	17.28	17.37	0.27	1.58%	17.14	17.41	74538	12880	1.91%
2026-04-07	17.20	17.10	-0.04	-0.23%	16.84	17.29	65261	11149	1.68%
2026-04-03	17.40	17.14	-0.21	-1.21%	17.12	17.66	77835	13514	2.00%
2026-04-02	17.10	17.35	0.22	1.28%	16.98	17.37	89832	15492	2.31%
2026-04-01	17.28	17.13	0.01	0.06%	17.04	17.29	63072	10801	1.62%
2026-03-31	17.50	17.12	-0.38	-2.17%	17.10	17.54	82213	14209	2.11%
2026-03-30	17.20	17.50	0.14	0.81%	17.20	17.57	88589	15472	2.27%
2026-03-27	17.44	17.36	-0.16	-0.91%	17.26	17.58	77325	13457	1.99%
2026-03-26	17.86	17.52	0.18	1.04%	17.32	17.87	118450	20777	3.04%
2026-03-25	16.93	17.34	0.70	4.21%	16.93	17.65	129481	22470	3.32%
2026-03-24	16.48	16.64	0.37	2.27%	16.17	16.77	81165	13309	2.08%
2026-03-23	16.54	16.27	-0.35	-2.11%	16.15	16.55	129594	21155	3.33%
2026-03-20	16.89	16.62	-0.27	-1.60%	16.60	17.08	92228	15477	2.37%
2026-03-19	17.01	16.89	-0.22	-1.29%	16.80	17.20	75158	12740	1.93%
2026-03-18	16.86	17.11	0.29	1.72%	16.86	17.18	88622	15116	2.28%
2026-03-17	17.08	16.82	-0.20	-1.18%	16.76	17.20	86661	14656	2.23%
2026-03-16	16.85	17.02	0.16	0.95%	16.60	17.13	117614	19838	3.02%
2026-03-13	17.28	16.86	-0.46	-2.66%	16.80	17.31	186758	31697	4.80%
2026-03-12	17.10	17.32	0.22	1.29%	17.00	17.44	154221	26681	3.96%
2026-03-11	16.76	17.10	0.35	2.09%	16.75	17.35	195325	33321	5.02%
2026-03-10	16.70	16.75	0.21	1.27%	16.47	16.88	106704	17836	2.74%
2026-03-09	16.35	16.54	0.00	0.00%	16.25	16.77	136796	22608	3.51%
2026-03-06	16.13	16.54	0.38	2.35%	16.03	16.59	142725	23450	3.67%
2026-03-05	16.41	16.16	-0.16	-0.98%	16.07	16.44	97428	15827	2.50%
2026-03-04	16.03	16.32	0.27	1.68%	15.92	16.50	175620	28528	4.51%
2026-03-03	16.58	16.05	-0.37	-2.25%	15.96	16.62	195276	31811	5.01%
2026-03-02	16.00	16.42	0.89	5.73%	15.89	16.74	453800	74445	11.65%
2026-02-27	15.29	15.53	0.18	1.17%	15.28	15.59	72071	11162	1.85%
2026-02-26	15.29	15.35	0.07	0.46%	15.20	15.37	49475	7564	1.27%
2026-02-25	15.22	15.28	0.07	0.46%	15.18	15.38	50745	7770	1.30%
2026-02-24	15.11	15.21	0.19	1.26%	15.06	15.24	54022	8193	1.39%
2026-02-13	15.10	15.02	-0.08	-0.53%	15.00	15.16	47251	7125	1.21%
2026-02-12	15.34	15.10	-0.24	-1.56%	15.08	15.36	75870	11488	1.95%
2026-02-11	15.44	15.34	-0.03	-0.20%	15.30	15.44	43466	6670	1.12%
2026-02-10	15.45	15.37	-0.08	-0.52%	15.37	15.49	48207	7430	1.24%
2026-02-09	15.58	15.45	-0.02	-0.13%	15.38	15.63	78759	12162	2.02%
2026-02-06	15.59	15.47	-0.13	-0.83%	15.47	15.70	127294	19825	3.27%
2026-02-05	14.91	15.60	0.67	4.49%	14.88	16.06	303383	47458	7.79%