贝仕达克 (300822) - 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
2025-09-16	18.32	18.77	0.46	2.51%	18.16	19.08	43593	8136	1.51%
2025-09-15	18.37	18.31	-0.12	-0.65%	18.25	18.50	20416	3752	0.71%
2025-09-12	18.55	18.43	-0.18	-0.97%	18.40	18.75	29925	5555	1.04%
2025-09-11	18.30	18.61	0.31	1.69%	18.01	18.80	41352	7624	1.43%
2025-09-10	18.60	18.30	-0.20	-1.08%	18.24	18.60	21397	3929	0.74%
2025-09-09	18.81	18.50	-0.30	-1.60%	18.35	18.81	26372	4884	0.91%
2025-09-08	18.68	18.80	0.12	0.64%	18.61	19.00	29263	5495	1.01%
2025-09-05	18.20	18.68	0.46	2.52%	18.10	18.68	36227	6686	1.25%
2025-09-04	18.40	18.22	0.00	0.00%	17.86	18.74	45670	8399	1.58%
2025-09-03	19.00	18.22	-0.73	-3.85%	18.21	19.04	38726	7208	1.34%
2025-09-02	19.35	18.95	-0.45	-2.32%	18.66	19.42	48616	9204	1.68%
2025-09-01	19.53	19.40	-0.06	-0.31%	19.29	19.78	38366	7465	1.33%
2025-08-29	19.70	19.46	-0.30	-1.52%	19.38	19.82	44004	8594	1.52%
2025-08-28	19.65	19.76	0.05	0.25%	18.93	20.05	66204	12918	2.29%
2025-08-27	20.40	19.71	-0.49	-2.43%	19.68	20.64	71287	14425	2.47%
2025-08-26	20.23	20.20	0.05	0.25%	20.00	20.35	52029	10513	1.80%
2025-08-25	20.32	20.15	0.03	0.15%	19.98	20.32	54444	10964	1.88%
2025-08-22	20.18	20.12	-0.05	-0.25%	19.93	20.23	53083	10648	1.84%
2025-08-21	20.56	20.17	-0.38	-1.85%	20.06	20.63	60316	12253	2.09%
2025-08-20	20.11	20.55	-0.05	-0.24%	19.88	20.58	73080	14874	2.53%
2025-08-19	21.01	20.60	0.00	0.00%	20.29	21.49	144148	29750	4.99%
2025-08-18	19.81	20.60	0.68	3.41%	19.80	20.87	167523	33948	5.80%
2025-08-15	19.03	19.92	0.88	4.62%	18.97	19.99	99049	19460	3.43%
2025-08-14	19.41	19.04	-0.35	-1.81%	18.93	19.47	40507	7761	1.40%
2025-08-13	19.33	19.39	0.06	0.31%	19.24	19.43	43885	8498	1.52%
2025-08-12	19.34	19.33	-0.03	-0.15%	19.12	19.38	32138	6189	1.11%
2025-08-11	18.84	19.36	0.52	2.76%	18.81	19.44	47834	9234	1.66%
2025-08-08	19.19	18.84	-0.36	-1.88%	18.84	19.19	36139	6852	1.25%
2025-08-07	19.31	19.20	-0.11	-0.57%	19.14	19.42	38820	7475	1.34%
2025-08-06	19.14	19.31	0.22	1.15%	19.00	19.38	42725	8213	1.48%
2025-08-05	18.69	19.09	0.43	2.30%	18.66	19.10	39898	7536	1.38%
2025-08-04	18.24	18.66	0.24	1.30%	18.22	18.66	27116	5014	0.94%
2025-08-01	18.31	18.42	0.11	0.60%	18.16	18.52	25532	4685	0.88%
2025-07-31	18.25	18.31	-0.05	-0.27%	18.24	18.68	33156	6126	1.15%
2025-07-30	18.60	18.36	-0.29	-1.55%	18.21	18.68	32631	6000	1.13%
2025-07-29	18.68	18.65	-0.08	-0.43%	18.45	18.88	25613	4759	0.89%
2025-07-28	18.67	18.73	0.01	0.05%	18.45	18.89	32340	6056	1.12%
2025-07-25	18.30	18.72	0.42	2.30%	18.26	18.97	48785	9067	1.69%
2025-07-24	18.16	18.30	0.14	0.77%	18.12	18.40	35232	6447	1.22%
2025-07-23	18.71	18.16	-0.98	-5.12%	17.78	18.73	81210	14737	2.81%
2025-07-22	19.35	19.14	-0.21	-1.09%	19.04	19.35	33839	6479	1.17%
2025-07-21	19.25	19.35	0.14	0.73%	19.14	19.38	31465	6069	1.09%
2025-07-18	19.40	19.21	-0.17	-0.88%	19.15	19.52	33632	6474	1.16%
2025-07-17	19.23	19.38	0.05	0.26%	19.14	19.50	45383	8810	1.57%
2025-07-16	19.49	19.33	-0.16	-0.82%	19.10	19.74	75936	14701	2.63%
2025-07-15	18.78	19.49	0.72	3.84%	18.31	19.96	110912	21326	3.84%
2025-07-14	18.80	18.77	0.11	0.59%	18.49	18.80	25811	4818	0.89%
2025-07-11	18.74	18.66	0.02	0.11%	18.44	18.85	33683	6280	1.17%
2025-07-10	18.81	18.64	-0.22	-1.17%	18.55	18.91	27201	5084	0.94%
2025-07-09	18.98	18.86	-0.13	-0.68%	18.83	19.15	24829	4715	0.86%
2025-07-08	18.60	18.99	0.40	2.15%	18.54	19.04	32931	6227	1.14%
2025-07-07	18.72	18.59	-0.14	-0.75%	18.55	18.85	24050	4487	0.83%
2025-07-04	19.14	18.73	-0.41	-2.14%	18.70	19.18	35226	6643	1.22%
2025-07-03	18.86	19.14	0.20	1.06%	18.86	19.27	32574	6223	1.13%
2025-07-02	19.30	18.94	-0.43	-2.22%	18.79	19.35	34949	6627	1.21%
2025-07-01	19.50	19.37	-0.15	-0.77%	19.04	19.52	37861	7306	1.31%
2025-06-30	19.08	19.52	0.36	1.88%	19.08	19.56	39121	7610	1.35%
2025-06-27	19.16	19.16	0.19	1.00%	18.83	19.29	31761	6071	1.10%
2025-06-26	19.31	18.97	-0.34	-1.76%	18.96	19.38	39295	7527	1.36%
2025-06-25	19.09	19.31	0.23	1.21%	18.91	19.31	41750	7993	1.44%
2025-06-24	18.57	19.08	0.47	2.53%	18.57	19.08	41182	7807	1.43%
2025-06-23	18.01	18.61	0.38	2.08%	17.95	18.65	50732	9373	1.76%
2025-06-20	19.16	18.23	-0.87	-4.55%	18.10	19.28	78375	14468	2.71%
2025-06-19	18.70	19.10	0.28	1.49%	18.62	19.74	111142	21313	3.85%
2025-06-18	18.74	18.82	0.00	0.00%	18.46	18.89	33121	6187	1.15%
2025-06-17	18.75	18.82	0.12	0.64%	18.51	18.87	31359	5862	1.09%
2025-06-16	18.41	18.70	0.29	1.58%	18.36	18.80	35236	6587	1.22%
2025-06-13	19.12	18.41	-0.85	-4.41%	18.39	19.13	54497	10166	1.89%
2025-06-12	19.21	19.26	0.09	0.47%	19.00	19.52	36874	7124	1.28%
2025-06-11	19.01	19.17	0.06	0.31%	19.01	19.77	44894	8702	1.55%
2025-06-10	19.58	19.11	-0.58	-2.95%	18.80	19.69	47694	9161	1.65%
2025-06-09	19.26	19.69	0.43	2.23%	19.23	20.14	50364	9922	1.74%