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
2026-05-07	15.33	15.40	0.12	0.79%	15.21	15.54	32221	4969	1.11%
2026-05-06	15.30	15.28	0.13	0.86%	15.10	15.60	45445	6978	1.57%
2026-04-30	14.72	15.15	0.44	2.99%	14.61	15.25	43662	6574	1.51%
2026-04-29	14.76	14.71	-0.12	-0.81%	14.60	14.83	44219	6495	1.53%
2026-04-28	15.10	14.83	-0.42	-2.75%	14.76	15.25	60043	8961	2.08%
2026-04-27	14.35	15.25	0.90	6.27%	14.33	15.25	83219	12522	2.88%
2026-04-24	13.86	14.35	0.53	3.84%	13.71	14.79	65173	9342	2.26%
2026-04-23	14.00	13.82	-0.23	-1.64%	13.75	14.18	22478	3129	0.78%
2026-04-22	13.97	14.05	0.09	0.64%	13.83	14.08	13172	1840	0.46%
2026-04-21	14.11	13.96	-0.15	-1.06%	13.85	14.16	14840	2063	0.51%
2026-04-20	14.20	14.11	-0.08	-0.56%	14.06	14.22	17768	2505	0.61%
2026-04-17	14.08	14.19	0.05	0.35%	13.96	14.22	15064	2120	0.52%
2026-04-16	13.94	14.14	0.19	1.36%	13.86	14.20	14296	2013	0.49%
2026-04-15	14.17	13.95	-0.20	-1.41%	13.93	14.28	13617	1912	0.47%
2026-04-14	14.22	14.15	0.15	1.07%	13.96	14.34	16980	2392	0.59%
2026-04-13	14.10	14.00	-0.11	-0.78%	13.92	14.18	13230	1855	0.46%
2026-04-10	13.96	14.11	0.23	1.66%	13.96	14.28	19448	2756	0.67%
2026-04-09	14.15	13.88	-0.27	-1.91%	13.86	14.22	15601	2185	0.54%
2026-04-08	13.83	14.15	0.53	3.89%	13.83	14.15	18771	2633	0.65%
2026-04-07	13.39	13.62	0.32	2.41%	13.31	13.65	17539	2373	0.61%
2026-04-03	13.83	13.30	-0.42	-3.06%	13.25	13.88	18105	2430	0.63%
2026-04-02	14.01	13.72	-0.38	-2.70%	13.60	14.13	22335	3086	0.77%
2026-04-01	14.09	14.10	0.27	1.95%	13.94	14.19	19392	2728	0.67%
2026-03-31	14.08	13.83	-0.22	-1.57%	13.80	14.29	13372	1866	0.46%
2026-03-30	13.79	14.05	0.06	0.43%	13.61	14.07	14822	2066	0.51%
2026-03-27	13.55	13.99	0.23	1.67%	13.54	14.02	16383	2273	0.57%
2026-03-26	14.11	13.76	-0.47	-3.30%	13.72	14.27	21234	2955	0.73%
2026-03-25	14.16	14.23	0.07	0.49%	14.10	14.36	17031	2422	0.59%
2026-03-24	13.99	14.16	0.52	3.81%	13.65	14.16	22686	3161	0.79%
2026-03-23	14.50	13.64	-1.06	-7.21%	13.52	14.52	37484	5270	1.30%
2026-03-20	15.41	14.70	-0.65	-4.23%	14.70	15.50	25603	3839	0.89%
2026-03-19	15.38	15.35	-0.24	-1.54%	15.29	15.60	21136	3255	0.73%
2026-03-18	15.58	15.59	0.14	0.91%	15.35	15.62	12280	1903	0.42%
2026-03-17	15.47	15.45	-0.09	-0.58%	15.40	15.85	18358	2868	0.64%
2026-03-16	15.36	15.54	0.10	0.65%	15.33	15.56	17080	2640	0.59%
2026-03-13	15.58	15.44	-0.17	-1.09%	15.43	15.75	17403	2711	0.60%
2026-03-12	15.87	15.61	-0.26	-1.64%	15.51	15.89	15059	2360	0.52%
2026-03-11	16.24	15.87	-0.29	-1.79%	15.86	16.24	20560	3286	0.71%
2026-03-10	16.00	16.16	0.23	1.44%	15.93	16.26	23036	3722	0.80%
2026-03-09	15.83	15.93	0.01	0.06%	15.50	15.96	30800	4848	1.07%
2026-03-06	16.15	15.92	-0.16	-1.00%	15.84	16.24	38472	6144	1.33%
2026-03-05	15.32	16.08	1.04	6.91%	15.30	16.85	78739	12713	2.72%
2026-03-04	14.99	15.04	-0.08	-0.53%	14.86	15.23	17472	2625	0.60%
2026-03-03	15.58	15.12	-0.38	-2.45%	15.12	15.73	28944	4457	1.00%
2026-03-02	15.70	15.50	-0.51	-3.19%	15.49	16.08	32139	5028	1.11%
2026-02-27	15.90	16.01	0.01	0.06%	15.86	16.05	16856	2689	0.58%
2026-02-26	16.13	16.00	-0.11	-0.68%	15.91	16.17	19311	3098	0.67%
2026-02-25	16.08	16.11	0.04	0.25%	16.06	16.22	15097	2433	0.52%
2026-02-24	16.43	16.07	-0.13	-0.80%	16.03	16.48	20615	3325	0.71%
2026-02-13	16.05	16.20	0.07	0.43%	16.05	16.39	19882	3235	0.69%
2026-02-12	16.31	16.13	-0.24	-1.47%	16.02	16.39	25829	4181	0.89%
2026-02-11	16.61	16.37	-0.26	-1.56%	16.34	16.61	23088	3794	0.80%
2026-02-10	16.28	16.63	0.19	1.16%	16.27	17.08	55434	9269	1.92%
2026-02-09	16.13	16.44	0.59	3.72%	15.97	16.85	52036	8538	1.80%
2026-02-06	15.82	15.85	-0.03	-0.19%	15.68	16.03	15132	2407	0.52%
2026-02-05	15.94	15.88	-0.11	-0.69%	15.85	16.09	15128	2416	0.52%
2026-02-04	16.17	15.99	-0.25	-1.54%	15.81	16.21	25288	4041	0.88%
2026-02-03	16.19	16.24	0.30	1.88%	16.00	16.27	15780	2548	0.55%
2026-02-02	16.28	15.94	-0.34	-2.09%	15.92	16.47	23370	3792	0.81%
2026-01-30	16.08	16.28	0.13	0.80%	15.95	16.39	25054	4057	0.87%
2026-01-29	16.25	16.15	-0.20	-1.22%	16.03	16.65	25899	4231	0.90%
2026-01-28	16.55	16.35	-0.28	-1.68%	16.25	16.75	26597	4372	0.92%