贝斯特 (300580) - 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
2026-08-20	20.28	19.85	0.04	0.20%	19.65	20.38	80583	16100	1.71%
2026-08-19	21.62	19.81	-2.32	-10.48%	19.78	21.68	170897	34943	3.62%
2026-08-18	21.80	22.13	0.01	0.05%	21.29	22.15	141764	30787	3.00%
2026-08-17	21.85	22.12	0.29	1.33%	21.32	22.16	109115	23714	2.31%
2026-08-14	21.98	21.83	-0.20	-0.91%	21.60	22.49	106976	23484	2.26%
2026-08-13	22.10	22.03	0.07	0.32%	21.74	23.09	184084	41307	3.90%
2026-08-12	21.76	21.96	0.00	0.00%	21.47	22.50	149950	33022	3.17%
2026-08-11	20.77	21.96	1.03	4.92%	20.60	22.24	195532	42200	4.14%
2026-08-10	21.54	20.93	-0.60	-2.79%	20.79	21.59	97242	20403	2.06%
2026-08-07	21.84	21.53	-0.30	-1.37%	21.05	22.05	132823	28436	2.81%
2026-08-06	21.50	21.83	0.33	1.53%	21.10	22.10	165560	35827	3.50%
2026-08-05	21.30	21.50	0.10	0.47%	21.19	21.77	132210	28426	2.80%
2026-08-04	21.30	21.40	0.30	1.42%	20.71	21.95	136959	29252	2.90%
2026-08-03	21.05	21.10	0.14	0.67%	20.81	21.51	121916	25778	2.58%
2026-07-31	20.68	20.96	0.96	4.80%	20.59	21.56	183818	38788	3.89%
2026-07-30	20.13	20.00	-0.52	-2.53%	19.78	20.69	133716	26941	2.83%
2026-07-29	20.38	20.52	-0.01	-0.05%	19.65	20.78	160987	32544	3.41%
2026-07-28	20.25	20.53	0.01	0.05%	19.81	20.75	135628	27685	2.87%
2026-07-27	17.98	20.52	2.54	14.13%	17.86	20.78	220696	43313	4.67%
2026-07-24	18.66	17.98	-1.06	-5.57%	17.97	18.66	100269	18301	2.12%
2026-07-23	19.21	19.04	-0.30	-1.55%	18.83	19.38	94617	18066	2.00%
2026-07-22	19.69	19.34	-0.67	-3.35%	18.76	19.75	150111	28886	3.18%
2026-07-21	19.69	20.01	0.33	1.68%	18.98	20.28	139289	27475	2.95%
2026-07-20	20.31	19.68	-0.67	-3.29%	19.10	20.80	141141	27952	2.99%
2026-07-17	21.88	20.35	-1.49	-6.82%	20.10	22.22	152778	31779	3.23%
2026-07-16	22.21	21.84	-0.77	-3.41%	21.66	22.50	175139	38547	3.71%
2026-07-15	21.12	22.61	1.47	6.95%	20.67	23.10	238534	52495	5.05%
2026-07-14	21.34	21.14	-0.19	-0.89%	20.83	21.72	112189	23749	2.37%
2026-07-13	22.42	21.33	-1.59	-6.94%	21.24	22.43	196571	42730	4.16%
2026-07-10	23.10	22.92	-0.06	-0.26%	22.56	24.50	257278	60203	5.44%
2026-07-09	23.10	22.98	-0.22	-0.95%	22.24	23.45	164533	37499	3.48%
2026-07-08	25.02	23.20	-2.03	-8.05%	23.14	25.28	257052	61280	5.44%
2026-07-07	25.22	25.23	-0.42	-1.64%	25.04	27.29	352725	91624	7.46%
2026-07-06	25.52	25.65	-0.31	-1.19%	25.22	26.66	478084	123974	10.12%
2026-07-03	21.95	25.96	4.33	20.02%	21.83	25.96	438355	107871	9.28%
2026-07-02	20.75	21.63	0.96	4.64%	20.50	22.70	240176	52524	5.08%
2026-07-01	19.96	20.67	0.56	2.78%	19.90	20.92	158245	32410	3.35%
2026-06-30	19.38	20.11	0.95	4.96%	18.99	20.37	201403	39643	4.26%
2026-06-29	18.00	19.16	1.12	6.21%	17.70	19.47	254766	47231	5.39%
2026-06-26	18.94	18.04	-0.96	-5.05%	18.04	18.98	123397	22720	2.61%
2026-06-25	19.85	19.00	-0.88	-4.43%	18.92	20.14	169802	32869	3.59%
2026-06-24	20.79	19.88	-0.76	-3.68%	19.63	20.90	208361	41718	4.41%
2026-06-23	21.01	20.64	-0.54	-2.55%	20.41	21.58	166230	34717	3.52%
2026-06-22	22.70	21.18	-1.58	-6.94%	20.58	22.78	203907	43459	4.31%
2026-06-18	22.85	22.76	-0.18	-0.78%	22.41	23.22	139750	31899	2.96%
2026-06-17	23.12	22.94	-0.46	-1.97%	22.70	23.28	101322	23231	2.14%
2026-06-16	23.50	23.40	-0.30	-1.27%	22.60	24.10	130642	30723	2.76%
2026-06-15	23.38	23.70	0.57	2.46%	23.22	23.70	90443	21267	1.91%
2026-06-12	23.91	23.13	-0.49	-2.07%	23.02	24.66	130003	30737	2.75%
2026-06-11	23.68	23.62	-0.64	-2.64%	23.08	24.20	147600	34895	3.12%
2026-06-10	25.05	24.26	-1.23	-4.83%	24.00	25.68	126830	31284	2.68%
2026-06-09	25.75	25.63	-0.02	-0.08%	24.78	26.18	212217	53641	4.49%
2026-06-08	22.99	25.65	2.20	9.38%	22.90	26.78	332879	85120	7.04%
2026-06-05	22.59	23.45	0.72	3.17%	21.78	24.10	175342	40441	3.71%
2026-06-04	22.71	22.73	-0.16	-0.70%	22.55	23.66	104121	24001	2.20%
2026-06-03	23.05	22.89	-0.12	-0.52%	22.73	23.67	86614	20070	1.83%
2026-06-02	23.59	23.01	0.00	0.00%	22.67	23.80	118008	27395	2.50%
2026-06-01	23.86	23.01	-0.75	-3.16%	22.94	23.90	98881	23046	2.09%
2026-05-29	25.26	23.76	-1.46	-5.79%	23.62	25.67	133574	32506	2.83%
2026-05-28	26.42	25.22	-1.11	-4.22%	24.94	26.42	124476	31568	2.63%
2026-05-27	27.23	26.33	-1.13	-4.12%	26.13	27.44	117405	31274	2.48%
2026-05-26	27.88	27.46	-0.29	-1.05%	26.96	28.41	149848	41592	3.17%
2026-05-25	28.66	27.75	-0.92	-3.21%	27.46	28.80	131046	36638	2.77%
2026-05-22	27.54	28.67	1.42	5.21%	27.33	29.80	233218	66517	4.93%
2026-05-21	26.44	27.25	0.99	3.77%	26.40	28.57	186624	51503	3.95%
2026-05-20	26.66	26.26	-0.41	-1.54%	26.09	27.18	104774	27717	2.22%
2026-05-19	27.50	26.67	-0.73	-2.66%	26.30	27.67	120283	32265	2.55%
2026-05-18	27.47	27.40	-0.50	-1.79%	27.16	27.88	129764	35732	2.75%
2026-05-15	27.38	27.90	0.71	2.61%	27.12	28.82	147737	41295	3.13%
2026-05-14	28.75	27.19	-1.40	-4.90%	27.13	28.80	108460	30064	2.30%
2026-05-13	28.90	28.59	-0.38	-1.31%	28.35	28.90	72593	20775	1.54%
2026-05-12	29.42	28.97	-0.56	-1.90%	28.71	29.63	86522	25187	1.83%