贝泰妮 (300957) - 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
2026-05-06	40.60	41.92	1.04	2.54%	40.57	42.40	96802	40489	2.29%
2026-04-30	41.24	40.88	-0.43	-1.04%	40.40	41.69	76585	31424	1.81%
2026-04-29	41.50	41.31	-0.16	-0.39%	41.25	42.80	93298	39083	2.20%
2026-04-28	43.35	41.47	-1.03	-2.42%	41.32	43.35	113794	47630	2.69%
2026-04-27	41.70	42.50	4.12	10.73%	41.23	43.74	254100	108102	6.00%
2026-04-24	36.70	38.38	1.50	4.07%	36.60	38.78	128144	48617	3.03%
2026-04-23	36.19	36.88	0.67	1.85%	36.07	36.94	71714	26217	1.69%
2026-04-22	36.80	36.21	-0.80	-2.16%	35.80	36.94	86016	31099	2.03%
2026-04-21	36.87	37.01	0.14	0.38%	36.80	37.40	44835	16607	1.06%
2026-04-20	36.66	36.87	0.09	0.24%	36.51	37.07	48675	17898	1.15%
2026-04-17	36.89	36.78	-0.14	-0.38%	36.06	36.96	65775	23997	1.55%
2026-04-16	36.80	36.92	0.13	0.35%	36.47	37.03	44063	16195	1.04%
2026-04-15	37.58	36.79	-0.58	-1.55%	36.63	37.75	74656	27730	1.76%
2026-04-14	37.35	37.37	0.22	0.59%	36.99	37.59	47524	17693	1.12%
2026-04-13	37.29	37.15	-0.41	-1.09%	36.89	37.40	39622	14694	0.94%
2026-04-10	37.70	37.56	0.01	0.03%	37.50	38.16	40726	15411	0.96%
2026-04-09	38.35	37.55	-1.13	-2.92%	37.47	38.44	40274	15226	0.95%
2026-04-08	38.05	38.68	1.21	3.23%	38.05	38.70	46059	17679	1.09%
2026-04-07	37.35	37.47	0.22	0.59%	37.25	37.72	25858	9693	0.61%
2026-04-03	38.32	37.25	-0.95	-2.49%	37.15	38.38	28320	10598	0.67%
2026-04-02	38.85	38.20	-0.84	-2.15%	38.01	39.00	34101	13096	0.81%
2026-04-01	38.50	39.04	1.09	2.87%	38.10	39.17	47754	18455	1.13%
2026-03-31	38.33	37.95	-0.36	-0.94%	37.83	38.80	31678	12126	0.75%
2026-03-30	37.99	38.31	-0.13	-0.34%	37.84	38.60	37057	14142	0.87%
2026-03-27	36.64	38.44	1.37	3.70%	36.60	39.00	81975	31278	1.94%
2026-03-26	37.78	37.07	-0.68	-1.80%	36.70	38.01	69066	25714	1.63%
2026-03-25	37.79	37.75	0.03	0.08%	37.34	38.27	68536	25863	1.62%
2026-03-24	37.99	37.72	0.39	1.04%	36.95	38.05	62718	23413	1.48%
2026-03-23	39.80	37.33	-2.69	-6.72%	36.89	39.83	99337	37807	2.35%
2026-03-20	41.07	40.02	-0.84	-2.06%	40.01	41.23	44060	17850	1.04%
2026-03-19	41.58	40.86	-1.07	-2.55%	40.70	41.85	47569	19553	1.12%
2026-03-18	42.58	41.93	-0.63	-1.48%	41.39	42.68	60995	25487	1.44%
2026-03-17	43.29	42.56	-0.73	-1.69%	42.45	43.79	41477	17860	0.98%
2026-03-16	43.10	43.29	0.19	0.44%	42.64	43.53	44760	19326	1.06%
2026-03-13	42.35	43.10	0.69	1.63%	42.15	43.63	52206	22487	1.23%
2026-03-12	43.16	42.41	-0.80	-1.85%	42.40	43.44	41252	17637	0.97%
2026-03-11	43.44	43.21	-0.33	-0.76%	43.14	43.96	56215	24437	1.33%
2026-03-10	43.18	43.54	0.75	1.75%	42.89	43.58	39863	17247	0.94%
2026-03-09	43.83	43.09	-1.39	-3.13%	42.68	44.17	67080	28890	1.58%
2026-03-06	43.21	44.48	1.06	2.44%	43.03	44.54	48356	21288	1.14%
2026-03-05	44.09	43.42	-0.14	-0.32%	43.14	44.35	40159	17544	0.95%
2026-03-04	43.80	43.56	-0.50	-1.13%	43.28	44.50	48894	21386	1.15%
2026-03-03	45.85	44.06	-1.64	-3.59%	43.98	46.41	59109	26531	1.40%
2026-03-02	46.57	45.70	-1.43	-3.03%	45.53	46.74	54041	24816	1.28%
2026-02-27	46.79	47.13	0.41	0.88%	46.42	47.14	33963	15913	0.80%
2026-02-26	47.43	46.72	-0.72	-1.52%	46.70	47.60	40213	18917	0.95%
2026-02-25	46.99	47.44	0.54	1.15%	46.55	47.65	58322	27591	1.38%
2026-02-24	46.98	46.90	0.10	0.21%	46.06	47.48	73474	34410	1.73%
2026-02-13	47.94	46.80	-0.95	-1.99%	46.73	48.68	62566	29673	1.48%
2026-02-12	48.61	47.75	-1.03	-2.11%	47.61	48.90	89503	42988	2.11%
2026-02-11	48.32	48.78	0.25	0.52%	48.18	49.63	84385	41407	1.99%
2026-02-10	48.77	48.53	-0.49	-1.00%	48.30	49.12	97874	47660	2.31%
2026-02-09	48.01	49.02	1.48	3.11%	47.54	49.79	143093	69886	3.38%
2026-02-06	46.94	47.54	0.10	0.21%	46.31	48.60	194498	92554	4.59%
2026-02-05	45.20	47.44	2.61	5.82%	44.91	49.36	258512	123779	6.10%
2026-02-04	44.04	44.83	0.82	1.86%	44.01	45.19	93668	41919	2.21%
2026-02-03	43.01	44.01	1.75	4.14%	42.86	45.24	132036	58458	3.12%
2026-02-02	41.90	42.26	0.37	0.88%	41.80	43.44	74625	31941	1.76%
2026-01-30	42.18	41.89	-0.36	-0.85%	41.55	42.66	45434	19075	1.07%
2026-01-29	41.68	42.25	0.46	1.10%	41.33	42.46	56973	23980	1.34%
2026-01-28	42.65	41.79	-0.88	-2.06%	41.69	42.70	47842	20092	1.13%
2026-01-27	43.07	42.67	-0.38	-0.88%	41.75	43.15	53004	22489	1.25%