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
2026-06-16	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%
2026-05-11	30.26	29.53	-0.83	-2.73%	29.33	30.33	133787	39832	2.83%
2026-05-08	29.56	30.36	0.69	2.33%	29.40	31.27	154492	47454	3.27%
2026-05-07	28.76	29.67	1.04	3.63%	28.15	30.04	142581	41725	3.02%
2026-05-06	28.83	28.63	-0.32	-1.11%	28.31	29.15	102684	29511	2.17%
2026-04-30	28.40	28.95	0.57	2.01%	28.11	29.38	108379	31251	2.29%
2026-04-29	28.31	28.38	0.07	0.25%	27.88	29.43	105020	30126	2.22%
2026-04-28	28.61	28.31	-0.34	-1.19%	27.80	28.75	101368	28684	2.14%
2026-04-27	29.29	28.65	0.15	0.53%	28.23	29.44	179487	51807	3.80%
2026-04-24	29.30	28.50	-0.63	-2.16%	28.27	29.39	155130	44463	3.28%
2026-04-23	30.49	29.13	-1.39	-4.55%	28.82	30.49	214705	63489	4.54%
2026-04-22	30.73	30.52	-0.21	-0.68%	30.31	31.44	209638	64688	4.44%
2026-04-21	30.24	30.73	0.86	2.88%	29.98	31.44	276494	84743	5.85%
2026-04-20	27.74	29.87	2.17	7.83%	27.70	30.88	334254	99777	7.07%
2026-04-17	27.18	27.70	0.50	1.84%	27.02	28.10	129040	35802	2.73%
2026-04-16	26.66	27.20	0.36	1.34%	26.66	27.36	147135	39812	3.11%
2026-04-15	26.33	26.84	0.90	3.47%	26.32	27.71	310930	84620	6.58%
2026-04-14	24.79	25.94	1.39	5.66%	24.55	26.26	196452	50251	4.16%
2026-04-13	24.30	24.55	-0.03	-0.12%	24.20	24.98	76152	18742	1.61%
2026-04-10	24.24	24.58	0.58	2.42%	24.13	25.20	117640	29137	2.49%
2026-04-09	24.45	24.00	-0.83	-3.34%	23.95	24.51	88195	21368	1.87%
2026-04-08	23.15	24.83	2.05	9.00%	23.00	24.98	204820	49530	4.33%
2026-04-07	22.70	22.78	-0.02	-0.09%	22.30	22.91	65838	14926	1.39%
2026-04-03	22.63	22.80	0.20	0.88%	21.72	23.03	96233	21475	2.04%
2026-04-02	22.99	22.60	-0.48	-2.08%	22.45	23.08	56963	12959	1.21%
2026-04-01	22.75	23.08	0.68	3.04%	22.60	23.15	88619	20320	1.88%
2026-03-31	22.44	22.40	-0.32	-1.41%	21.93	23.07	107936	24337	2.28%
2026-03-30	21.16	22.72	1.25	5.82%	21.15	22.88	138358	30888	2.93%
2026-03-27	20.77	21.47	0.37	1.75%	20.66	21.65	54013	11489	1.14%
2026-03-26	21.57	21.10	-0.47	-2.18%	21.08	21.75	57862	12382	1.22%
2026-03-25	21.52	21.57	-0.07	-0.32%	21.46	21.85	72686	15727	1.54%
2026-03-24	22.07	21.64	-0.04	-0.18%	21.11	22.20	78034	16846	1.65%
2026-03-23	21.75	21.68	0.01	0.05%	21.53	22.44	105489	23181	2.23%
2026-03-20	22.11	21.67	-0.38	-1.72%	21.55	22.29	63370	13927	1.34%
2026-03-19	21.63	22.05	0.09	0.41%	21.60	22.52	80939	17910	1.71%
2026-03-18	21.68	21.96	0.41	1.90%	21.40	22.00	42890	9279	0.91%
2026-03-17	21.94	21.55	-0.28	-1.28%	21.52	22.04	32729	7127	0.69%
2026-03-16	21.90	21.83	-0.05	-0.23%	21.57	21.90	28392	6170	0.60%
2026-03-13	22.02	21.88	-0.22	-1.00%	21.82	22.20	30587	6734	0.65%
2026-03-12	22.37	22.10	-0.32	-1.43%	22.05	22.49	40667	9035	0.86%
2026-03-11	22.48	22.42	-0.06	-0.27%	22.40	22.68	37684	8482	0.80%
2026-03-10	22.36	22.48	0.51	2.32%	22.22	22.53	46670	10453	0.99%
2026-03-09	21.77	21.97	-0.24	-1.08%	21.35	22.17	57488	12455	1.22%