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
2026-06-25	12.17	11.97	-0.28	-2.29%	11.89	12.34	33695	4056	1.17%
2026-06-24	12.81	12.25	-0.61	-4.74%	12.01	12.84	37509	4623	1.30%
2026-06-23	12.66	12.86	0.09	0.70%	12.57	13.13	30048	3890	1.04%
2026-06-22	12.89	12.77	-0.12	-0.93%	12.24	12.96	33107	4146	1.15%
2026-06-18	13.01	12.89	-0.21	-1.60%	12.80	13.19	21135	2744	0.73%
2026-06-17	13.09	13.10	-0.16	-1.21%	12.98	13.25	28334	3708	0.98%
2026-06-16	12.92	13.26	0.34	2.63%	12.55	13.57	43895	5707	1.52%
2026-06-15	13.14	12.92	-0.10	-0.77%	12.82	13.35	29706	3861	1.03%
2026-06-12	13.00	13.02	0.21	1.64%	12.74	13.20	24533	3195	0.85%
2026-06-11	12.93	12.81	-0.30	-2.29%	12.65	13.11	27862	3575	0.96%
2026-06-10	13.53	13.11	-0.52	-3.82%	12.85	13.54	35042	4596	1.21%
2026-06-09	13.79	13.63	0.08	0.59%	13.36	13.84	26778	3647	0.93%
2026-06-08	13.76	13.55	-0.45	-3.21%	13.36	14.11	30456	4165	1.05%
2026-06-05	13.97	14.00	0.09	0.65%	13.38	14.29	35248	4903	1.22%
2026-06-04	13.90	13.91	-0.13	-0.93%	13.70	14.15	25988	3624	0.90%
2026-06-03	14.13	14.04	-0.25	-1.75%	13.95	14.58	29471	4182	1.02%
2026-06-02	14.64	14.29	-0.37	-2.52%	14.21	14.75	37866	5450	1.31%
2026-06-01	13.83	14.66	0.87	6.31%	13.78	15.06	66399	9733	2.30%
2026-05-29	14.52	13.79	-0.56	-3.90%	13.74	14.53	29966	4212	1.04%
2026-05-28	14.25	14.35	0.10	0.70%	13.90	14.49	24386	3475	0.84%
2026-05-27	14.73	14.25	-0.49	-3.32%	14.12	14.78	31432	4508	1.09%
2026-05-26	14.83	14.74	-0.23	-1.54%	14.47	15.06	24001	3544	0.83%
2026-05-25	15.05	14.97	0.00	0.00%	14.75	15.17	24541	3657	0.85%
2026-05-22	15.08	14.97	0.11	0.74%	14.66	15.15	30601	4549	1.06%
2026-05-21	15.05	14.86	-0.17	-1.13%	14.80	15.56	41478	6328	1.44%
2026-05-20	15.28	15.03	-0.30	-1.96%	14.95	15.31	22370	3363	0.77%
2026-05-19	15.01	15.33	0.23	1.52%	15.01	15.46	26280	4009	0.91%
2026-05-18	15.05	15.10	-0.04	-0.26%	14.90	15.18	26272	3951	0.91%
2026-05-15	15.00	15.14	0.19	1.27%	14.97	15.36	32904	4988	1.14%
2026-05-14	15.18	14.95	-0.19	-1.25%	14.90	15.19	27797	4185	0.96%
2026-05-13	15.11	15.14	-0.04	-0.26%	15.05	15.25	33579	5076	1.16%
2026-05-12	15.57	15.18	-0.43	-2.75%	15.11	15.63	52227	7985	1.81%
2026-05-11	15.94	15.64	-0.08	-0.51%	15.45	16.00	37366	5820	1.29%
2026-05-08	15.36	15.72	0.32	2.08%	15.25	15.91	38773	6070	1.34%
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%