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
2026-06-30	31.30	31.51	-0.10	-0.32%	30.93	31.68	47712	14901	1.13%
2026-06-29	29.95	31.61	1.44	4.77%	29.48	31.97	96997	30116	2.29%
2026-06-26	30.88	30.17	-1.01	-3.24%	30.17	31.10	53054	16181	1.25%
2026-06-25	31.00	31.18	0.17	0.55%	30.20	31.47	73684	22735	1.74%
2026-06-24	32.08	31.01	-1.10	-3.43%	31.00	32.35	81384	25526	1.92%
2026-06-23	32.58	32.11	-0.77	-2.34%	32.00	33.57	75590	24769	1.78%
2026-06-22	32.99	32.88	-0.40	-1.20%	31.93	32.99	65164	21114	1.54%
2026-06-18	33.38	33.28	-0.30	-0.89%	32.96	33.75	58283	19400	1.38%
2026-06-17	33.85	33.58	-0.33	-0.97%	32.90	33.85	57151	19026	1.35%
2026-06-16	33.91	33.91	-0.10	-0.29%	33.05	34.24	72039	24115	1.70%
2026-06-15	33.65	34.01	-0.04	-0.12%	33.43	34.13	73533	24846	1.74%
2026-06-12	32.90	34.05	1.11	3.37%	32.60	34.18	93280	31231	2.20%
2026-06-11	33.01	32.94	-0.59	-1.76%	32.42	33.35	52579	17287	1.24%
2026-06-10	32.59	33.53	0.95	2.92%	31.88	33.71	77927	25548	1.84%
2026-06-09	33.01	32.58	-0.35	-1.06%	32.30	33.25	49927	16304	1.18%
2026-06-08	34.00	32.93	-1.50	-4.36%	32.72	34.53	64901	21696	1.53%
2026-06-05	34.39	34.43	0.24	0.70%	34.21	35.37	60372	20926	1.43%
2026-06-04	35.59	34.19	-1.53	-4.28%	33.90	35.89	94020	32329	2.22%
2026-06-03	36.87	35.72	-1.18	-3.20%	35.47	36.88	82187	29467	1.94%
2026-06-02	37.88	36.90	-1.24	-3.25%	36.75	38.10	58730	21804	1.39%
2026-06-01	37.65	38.14	0.39	1.03%	37.27	38.44	73232	27811	1.73%
2026-05-29	36.72	37.75	0.75	2.03%	36.71	38.45	71024	26785	1.68%
2026-05-28	37.27	37.00	-0.19	-0.51%	36.51	37.51	40845	15118	0.96%
2026-05-27	37.83	37.54	-0.33	-0.87%	37.15	38.32	51154	19302	1.21%
2026-05-26	38.50	37.87	-0.65	-1.69%	37.28	38.74	49037	18573	1.16%
2026-05-25	37.83	38.52	0.55	1.45%	37.52	38.94	58397	22458	1.38%
2026-05-22	38.30	37.97	-0.02	-0.05%	37.78	38.74	48758	18583	1.15%
2026-05-21	39.01	37.99	-1.01	-2.59%	37.91	39.67	52682	20484	1.24%
2026-05-20	39.06	39.00	-0.11	-0.28%	38.21	39.40	47458	18377	1.12%
2026-05-19	39.03	39.11	0.01	0.03%	38.80	39.73	46841	18317	1.11%
2026-05-18	39.77	39.10	-0.75	-1.88%	38.79	40.64	61086	24120	1.44%
2026-05-15	39.72	39.85	0.00	0.00%	39.52	40.75	61760	24774	1.46%
2026-05-14	41.30	39.85	-1.74	-4.18%	39.80	41.50	65660	26489	1.55%
2026-05-13	41.00	41.59	0.70	1.71%	41.00	42.12	72688	30310	1.72%
2026-05-12	41.29	40.89	-0.51	-1.23%	40.86	41.60	60257	24792	1.42%
2026-05-11	41.81	41.40	-0.67	-1.59%	40.68	41.91	82371	33893	1.94%
2026-05-08	41.83	42.07	0.24	0.57%	41.65	42.77	60270	25471	1.42%
2026-05-07	41.85	41.83	-0.09	-0.21%	41.71	42.45	56502	23741	1.33%
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%