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
2025-04-03	18.86	18.72	-0.30	-1.58%	18.63	19.00	56743	10649	1.46%
2025-04-02	18.89	19.02	0.19	1.01%	18.70	19.15	72800	13814	1.87%
2025-04-01	18.47	18.83	0.36	1.95%	18.47	18.99	67098	12597	1.72%
2025-03-31	18.70	18.47	-0.33	-1.76%	18.43	18.83	49677	9238	1.28%
2025-03-28	19.01	18.80	-0.19	-1.00%	18.77	19.14	57929	10955	1.49%
2025-03-27	18.86	18.99	0.15	0.80%	18.75	19.07	72039	13661	1.85%
2025-03-26	18.78	18.84	0.04	0.21%	18.67	18.91	45703	8585	1.17%
2025-03-25	18.78	18.80	0.01	0.05%	18.61	18.90	50339	9447	1.29%
2025-03-24	18.71	18.79	0.12	0.64%	18.48	18.80	62120	11582	1.60%
2025-03-21	18.72	18.67	-0.12	-0.64%	18.54	18.89	55425	10368	1.42%
2025-03-20	19.07	18.79	-0.28	-1.47%	18.69	19.08	69874	13202	1.79%
2025-03-19	19.18	19.07	-0.11	-0.57%	18.96	19.21	56554	10769	1.45%
2025-03-18	19.21	19.18	-0.01	-0.05%	18.92	19.22	62592	11943	1.61%
2025-03-17	19.15	19.19	0.21	1.11%	19.05	19.30	109277	20955	2.81%
2025-03-14	18.54	18.98	0.45	2.43%	18.54	19.03	146192	27624	3.75%
2025-03-13	18.64	18.53	-0.08	-0.43%	18.43	18.77	72338	13444	1.86%
2025-03-12	18.68	18.61	-0.07	-0.37%	18.52	18.94	79566	14856	2.04%
2025-03-11	18.39	18.68	0.21	1.14%	18.22	18.68	73687	13661	1.89%
2025-03-10	18.35	18.47	0.13	0.71%	18.33	18.52	63124	11635	1.62%
2025-03-07	18.36	18.34	-0.06	-0.33%	18.22	18.57	74593	13684	1.92%
2025-03-06	18.34	18.40	0.08	0.44%	18.22	18.42	69625	12762	1.79%
2025-03-05	18.27	18.32	0.05	0.27%	18.12	18.36	56464	10287	1.45%
2025-03-04	18.31	18.27	-0.13	-0.71%	18.16	18.38	75134	13722	1.93%
2025-03-03	18.52	18.40	-0.12	-0.65%	18.31	18.88	101437	18800	2.60%
2025-02-28	18.88	18.52	-0.53	-2.78%	18.46	19.28	114921	21697	2.95%
2025-02-27	18.58	19.05	0.61	3.31%	18.39	19.05	160212	30024	4.11%
2025-02-26	18.38	18.44	0.04	0.22%	18.37	18.56	65847	12133	1.69%
2025-02-25	18.57	18.40	-0.31	-1.66%	18.36	18.68	81714	15115	2.10%
2025-02-24	18.68	18.71	0.03	0.16%	18.58	18.79	60989	11395	1.57%
2025-02-21	18.85	18.68	-0.16	-0.85%	18.55	18.90	81184	15151	2.08%
2025-02-20	18.65	18.84	0.20	1.07%	18.54	19.10	93754	17635	2.41%
2025-02-19	18.48	18.64	0.07	0.38%	18.40	18.67	59693	11062	1.53%
2025-02-18	18.73	18.57	-0.16	-0.85%	18.51	18.84	84501	15776	2.17%
2025-02-17	19.02	18.73	-0.25	-1.32%	18.62	19.02	114070	21403	2.93%
2025-02-14	19.06	18.98	-0.23	-1.20%	18.89	19.20	93540	17773	2.40%
2025-02-13	19.09	19.21	0.17	0.89%	18.95	19.43	112602	21628	2.89%
2025-02-12	19.00	19.04	-0.02	-0.10%	18.87	19.05	68019	12892	1.75%
2025-02-11	19.08	19.06	0.04	0.21%	18.82	19.12	71366	13535	1.83%
2025-02-10	18.93	19.02	0.15	0.79%	18.82	19.08	93937	17829	2.41%
2025-02-07	18.78	18.87	0.09	0.48%	18.65	19.07	123421	23315	3.17%
2025-02-06	18.61	18.78	0.12	0.64%	18.45	18.79	93125	17383	2.39%
2025-02-05	19.09	18.66	-0.36	-1.89%	18.58	19.12	101106	18942	2.60%
2025-01-27	19.14	19.02	0.02	0.11%	18.96	19.30	67836	12956	1.74%
2025-01-24	18.90	19.00	0.18	0.96%	18.66	19.09	88343	16695	2.27%
2025-01-23	19.11	18.82	-0.04	-0.21%	18.81	19.23	74427	14146	1.91%
2025-01-22	19.01	18.86	-0.27	-1.41%	18.70	19.02	83751	15762	2.15%
2025-01-21	19.46	19.13	-0.21	-1.09%	19.00	19.50	88365	16886	2.27%
2025-01-20	19.34	19.34	0.19	0.99%	19.22	19.72	101924	19731	2.62%
2025-01-17	19.90	19.15	-1.00	-4.96%	19.15	19.95	160842	31127	4.13%
2025-01-16	19.64	20.15	0.45	2.28%	19.52	20.90	233933	47529	6.01%
2025-01-15	20.08	19.70	0.02	0.10%	19.50	20.30	211430	42055	5.43%
2025-01-14	19.31	19.68	1.35	7.36%	18.93	19.73	220939	42836	5.67%
2025-01-13	18.15	18.33	0.03	0.16%	17.99	18.36	68073	12398	1.75%
2025-01-10	18.90	18.30	-0.54	-2.87%	18.30	18.91	68151	12652	1.75%
2025-01-09	19.02	18.84	-0.28	-1.46%	18.80	19.20	78246	14834	2.01%
2025-01-08	19.20	19.12	-0.21	-1.09%	18.57	19.42	108691	20592	2.79%
2025-01-07	19.51	19.33	-0.25	-1.28%	19.01	19.75	108887	20996	2.80%
2025-01-06	19.50	19.58	-0.15	-0.76%	19.09	20.00	103729	20420	2.66%
2025-01-03	21.06	19.73	-1.35	-6.40%	19.42	21.14	224068	45114	5.75%
2025-01-02	21.28	21.08	-0.33	-1.54%	20.70	22.20	274324	59137	7.04%
2024-12-31	20.56	21.41	0.85	4.13%	20.56	21.75	328201	70173	8.43%
2024-12-30	20.36	20.56	0.20	0.98%	20.15	20.73	106360	21706	2.73%
2024-12-27	20.26	20.36	0.09	0.44%	19.90	20.40	120529	24344	3.10%
2024-12-26	20.36	20.27	-0.09	-0.44%	20.14	20.47	94189	19072	2.42%
2024-12-25	20.88	20.36	-0.61	-2.91%	20.00	20.88	159299	32325	4.09%