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
2025-09-26	45.71	45.83	0.00	0.00%	45.40	46.25	30517	14001	0.72%
2025-09-25	45.98	45.83	-0.35	-0.76%	45.64	46.46	31164	14346	0.74%
2025-09-24	45.46	46.18	0.55	1.21%	45.31	46.79	41619	19164	0.98%
2025-09-23	46.70	45.63	-1.06	-2.27%	44.93	46.71	52054	23685	1.23%
2025-09-22	46.92	46.69	-0.23	-0.49%	46.19	47.08	34090	15849	0.80%
2025-09-19	47.46	46.92	-0.54	-1.14%	46.62	47.60	51253	24090	1.21%
2025-09-18	48.68	47.46	-1.24	-2.55%	46.96	48.81	60728	29141	1.43%
2025-09-17	49.13	48.70	-0.43	-0.88%	48.47	49.29	38341	18687	0.91%
2025-09-16	48.98	49.13	0.20	0.41%	48.46	49.62	47519	23248	1.12%
2025-09-15	49.12	48.93	0.03	0.06%	48.61	49.43	43898	21507	1.04%
2025-09-12	49.80	48.90	-0.90	-1.81%	48.89	49.87	56746	27979	1.34%
2025-09-11	49.52	49.80	0.27	0.55%	48.71	49.88	65609	32447	1.55%
2025-09-10	49.59	49.53	-0.14	-0.28%	49.03	49.93	61159	30227	1.44%
2025-09-09	50.09	49.67	-1.18	-2.32%	49.07	50.49	88216	43783	2.08%
2025-09-08	47.16	50.85	3.92	8.35%	47.15	51.80	215079	108380	5.08%
2025-09-05	45.95	46.93	1.02	2.22%	45.43	46.96	43910	20326	1.04%
2025-09-04	45.55	45.91	0.18	0.39%	45.11	46.45	49850	22847	1.18%
2025-09-03	46.80	45.73	-1.04	-2.22%	45.41	47.07	42092	19433	0.99%
2025-09-02	47.30	46.77	-0.85	-1.78%	46.39	47.82	44036	20669	1.04%
2025-09-01	47.30	47.62	0.32	0.68%	47.05	47.92	52571	25001	1.24%
2025-08-29	47.32	47.30	0.39	0.83%	47.13	48.17	56932	27053	1.34%
2025-08-28	47.25	46.91	-0.05	-0.11%	45.62	48.65	87132	41006	2.06%
2025-08-27	48.40	46.96	-1.75	-3.59%	46.96	48.66	80106	38456	1.89%
2025-08-26	47.00	48.71	1.62	3.44%	46.82	49.36	114579	55325	2.70%
2025-08-25	47.22	47.09	-0.10	-0.21%	46.76	47.46	51748	24375	1.22%
2025-08-22	46.90	47.19	0.28	0.60%	46.59	47.22	51383	24097	1.21%
2025-08-21	46.60	46.91	0.30	0.64%	46.56	47.49	68169	32129	1.61%
2025-08-20	45.81	46.61	0.68	1.48%	45.61	46.65	53708	24893	1.27%
2025-08-19	46.00	45.93	0.03	0.07%	45.74	46.38	48367	22274	1.14%
2025-08-18	45.25	45.90	0.70	1.55%	45.21	46.25	57353	26243	1.35%
2025-08-15	44.50	45.20	0.70	1.57%	44.39	45.24	39540	17741	0.93%
2025-08-14	45.72	44.50	-1.22	-2.67%	44.50	45.85	43844	19787	1.04%
2025-08-13	45.70	45.72	0.20	0.44%	45.27	45.97	42944	19576	1.01%
2025-08-12	45.71	45.52	-0.09	-0.20%	45.23	45.85	30728	14001	0.73%
2025-08-11	45.00	45.61	0.56	1.24%	44.94	45.65	32000	14523	0.76%
2025-08-08	45.60	45.05	-0.56	-1.23%	45.04	45.75	30395	13748	0.72%
2025-08-07	45.55	45.61	0.08	0.18%	45.49	46.14	37645	17220	0.89%
2025-08-06	45.78	45.53	-0.16	-0.35%	45.43	45.85	27299	12434	0.64%
2025-08-05	44.96	45.69	0.82	1.83%	44.90	45.99	43473	19746	1.03%
2025-08-04	44.84	44.87	-0.11	-0.24%	44.39	44.90	26808	11964	0.63%
2025-08-01	44.89	44.98	0.13	0.29%	44.65	45.45	34281	15426	0.81%
2025-07-31	45.54	44.85	-0.83	-1.82%	44.65	45.54	40484	18248	0.96%
2025-07-30	46.12	45.68	-0.31	-0.67%	45.01	46.17	42575	19475	1.01%
2025-07-29	46.39	45.99	0.15	0.33%	45.35	46.39	34582	15840	0.82%
2025-07-28	46.41	45.84	-0.57	-1.23%	45.61	46.42	44788	20559	1.06%
2025-07-25	46.14	46.41	-0.43	-0.92%	45.76	46.92	73367	33969	1.73%
2025-07-24	45.46	46.84	1.38	3.04%	45.15	47.07	90677	41964	2.14%
2025-07-23	45.08	45.46	0.44	0.98%	44.98	45.95	71646	32538	1.69%
2025-07-22	44.44	45.02	0.59	1.33%	44.40	45.38	58295	26188	1.38%
2025-07-21	44.29	44.43	0.21	0.47%	44.08	44.50	33816	14972	0.80%
2025-07-18	44.22	44.22	0.14	0.32%	44.00	44.39	25096	11082	0.59%
2025-07-17	44.11	44.08	-0.02	-0.05%	43.81	44.15	29231	12847	0.69%
2025-07-16	44.01	44.10	0.01	0.02%	43.95	44.52	28525	12621	0.67%
2025-07-15	44.80	44.09	-0.67	-1.50%	43.72	44.95	34788	15374	0.82%
2025-07-14	44.28	44.76	0.47	1.06%	44.10	44.85	38225	17021	0.90%
2025-07-11	44.20	44.29	0.10	0.23%	44.08	44.43	36647	16217	0.87%
2025-07-10	44.04	44.19	-0.15	-0.34%	43.70	44.37	35971	15843	0.85%
2025-07-09	44.30	44.34	0.13	0.29%	44.00	44.99	40307	17925	0.95%
2025-07-08	43.95	44.21	0.37	0.84%	43.91	44.50	38465	17001	0.91%
2025-07-07	43.50	43.84	0.27	0.62%	43.31	44.15	20410	8934	0.48%
2025-07-04	44.47	43.57	-0.61	-1.38%	43.12	44.47	38679	16859	0.91%
2025-07-03	43.95	44.18	0.23	0.52%	43.90	44.69	29832	13225	0.70%
2025-07-02	44.39	43.95	-0.61	-1.37%	43.79	44.52	31470	13893	0.74%
2025-07-01	44.23	44.56	0.34	0.77%	44.04	44.66	34666	15396	0.82%
2025-06-30	43.90	44.22	0.33	0.75%	43.58	44.25	31011	13658	0.73%
2025-06-27	43.77	43.89	0.12	0.27%	43.70	44.24	26389	11602	0.62%
2025-06-26	44.10	43.77	-0.32	-0.73%	43.66	44.29	34042	14955	0.80%
2025-06-25	44.00	44.09	0.36	0.82%	43.45	44.18	38483	16874	0.91%
2025-06-24	43.28	43.73	0.59	1.37%	43.18	43.94	36745	16054	0.87%
2025-06-23	42.62	43.14	0.31	0.72%	42.52	43.23	28919	12425	0.68%