贝隆精密 (301567) - 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
2026-06-24	38.80	37.57	-1.04	-2.69%	36.70	38.80	12824	4815	6.04%
2026-06-23	38.29	38.61	0.04	0.10%	37.77	39.43	10676	4147	5.03%
2026-06-22	39.15	38.57	-0.95	-2.40%	37.10	39.77	16060	6106	7.56%
2026-06-18	39.20	39.52	-0.04	-0.10%	38.74	40.26	9564	3789	4.50%
2026-06-17	40.39	39.56	-0.84	-2.08%	39.30	40.50	9755	3885	4.59%
2026-06-16	40.31	40.40	0.29	0.72%	39.13	40.89	13817	5543	6.51%
2026-06-15	38.88	40.11	1.56	4.05%	38.20	40.49	15766	6295	7.42%
2026-06-12	38.85	38.55	0.15	0.39%	38.32	40.01	10271	4004	4.84%
2026-06-11	39.20	38.40	-0.84	-2.14%	37.32	39.39	10851	4140	5.11%
2026-06-10	39.77	39.24	-0.76	-1.90%	38.08	39.97	11128	4319	5.24%
2026-06-09	40.49	40.00	-0.06	-0.15%	39.54	40.92	9564	3839	4.50%
2026-06-08	40.97	40.06	-2.28	-5.38%	39.27	42.28	12905	5263	6.08%
2026-06-05	41.66	42.34	0.72	1.73%	39.89	43.50	14977	6280	7.05%
2026-06-04	42.76	41.62	-1.15	-2.69%	41.47	42.85	12685	5327	5.97%
2026-06-03	44.30	42.77	-1.56	-3.52%	42.25	44.33	12510	5424	5.89%
2026-06-02	43.98	44.33	0.19	0.43%	43.10	44.68	10576	4651	4.98%
2026-06-01	43.06	44.14	0.81	1.87%	43.06	44.94	11192	4974	5.27%
2026-05-29	46.33	43.33	-3.00	-6.48%	43.10	46.48	18100	8018	8.52%
2026-05-28	45.87	46.33	0.71	1.56%	44.85	46.74	10854	4989	5.11%
2026-05-27	46.86	45.62	-0.93	-2.00%	45.35	46.96	13267	6101	6.25%
2026-05-26	48.20	46.55	-1.26	-2.64%	45.80	48.20	15290	7103	7.20%
2026-05-25	47.99	47.81	-0.07	-0.15%	47.13	48.72	16659	7965	7.84%
2026-05-22	46.53	47.88	1.70	3.68%	46.28	48.38	14062	6668	6.62%
2026-05-21	46.89	46.18	-0.90	-1.91%	46.10	49.30	23874	11465	11.24%
2026-05-20	47.60	47.08	-0.50	-1.05%	46.59	47.60	10587	4965	4.98%
2026-05-19	46.87	47.58	0.73	1.56%	46.13	47.65	15663	7353	7.37%
2026-05-18	46.00	46.85	1.05	2.29%	45.31	47.47	17407	8085	8.20%
2026-05-15	45.66	45.80	0.19	0.42%	45.20	46.68	12634	5814	5.95%
2026-05-14	46.13	45.61	-0.29	-0.63%	45.13	46.32	11708	5365	5.51%
2026-05-13	45.50	45.90	0.57	1.26%	44.56	46.00	11234	5129	5.29%
2026-05-12	46.20	45.33	-0.90	-1.95%	45.05	46.20	11622	5280	5.47%
2026-05-11	45.54	46.23	0.72	1.58%	45.43	46.50	15516	7146	7.31%
2026-05-08	44.97	45.51	0.43	0.95%	44.55	45.55	12609	5696	5.94%
2026-05-07	44.07	45.08	1.25	2.85%	43.85	45.33	14715	6577	6.93%
2026-05-06	43.86	43.83	0.20	0.46%	43.70	45.15	13754	6082	6.48%
2026-04-30	43.00	43.63	0.84	1.96%	42.58	43.84	10572	4591	4.98%
2026-04-29	41.60	42.79	0.96	2.30%	41.21	43.15	11197	4787	5.27%
2026-04-28	42.83	41.83	-1.17	-2.72%	41.55	42.98	11016	4638	5.19%
2026-04-27	42.10	43.00	1.21	2.90%	41.57	43.18	15845	6703	7.46%
2026-04-24	41.12	41.79	0.51	1.24%	41.07	42.19	14061	5861	6.62%
2026-04-23	43.22	41.28	-1.95	-4.51%	40.95	43.22	12627	5265	5.94%
2026-04-22	43.05	43.23	0.14	0.32%	42.51	43.30	7470	3210	3.52%
2026-04-21	43.14	43.09	-0.21	-0.48%	42.60	43.25	6543	2808	3.08%
2026-04-20	43.50	43.30	0.10	0.23%	42.80	43.50	7401	3187	3.48%
2026-04-17	43.44	43.20	-0.32	-0.74%	42.78	43.44	7386	3183	3.48%
2026-04-16	42.55	43.52	0.98	2.30%	42.26	43.63	8732	3757	4.11%
2026-04-15	43.14	42.54	-0.50	-1.16%	42.54	43.66	6621	2855	3.12%
2026-04-14	42.73	43.04	0.49	1.15%	42.62	43.50	8776	3770	4.13%
2026-04-13	42.77	42.55	-0.20	-0.47%	42.11	42.88	6316	2684	2.97%
2026-04-10	42.65	42.75	0.32	0.75%	42.65	43.30	7310	3144	3.44%
2026-04-09	42.61	42.43	-0.49	-1.14%	42.05	42.90	7857	3331	3.70%
2026-04-08	41.68	42.92	1.98	4.84%	41.68	43.05	11383	4837	5.36%
2026-04-07	39.88	40.94	0.94	2.35%	39.88	41.23	8135	3319	3.83%
2026-04-03	41.20	40.00	-0.75	-1.84%	39.63	41.30	8848	3550	4.17%
2026-04-02	41.87	40.75	-1.31	-3.11%	40.40	42.10	7761	3189	3.65%
2026-04-01	41.77	42.06	1.02	2.49%	41.44	42.30	8476	3546	3.99%
2026-03-31	42.63	41.04	-1.07	-2.54%	40.97	42.69	8945	3728	4.21%
2026-03-30	41.83	42.11	-0.07	-0.17%	41.00	42.14	8153	3383	3.84%
2026-03-27	41.21	42.18	0.97	2.35%	40.70	42.30	9329	3894	4.39%
2026-03-26	42.74	41.21	-1.39	-3.26%	40.88	42.99	10411	4331	4.90%
2026-03-25	42.40	42.60	0.78	1.87%	41.88	42.90	11645	4961	5.48%
2026-03-24	40.98	41.82	1.67	4.16%	40.16	41.90	10926	4494	5.14%
2026-03-23	42.73	40.15	-3.36	-7.72%	39.72	42.95	15697	6491	7.39%
2026-03-20	44.97	43.51	-1.14	-2.55%	43.50	45.48	11692	5189	5.50%
2026-03-19	46.00	44.65	-1.81	-3.90%	44.38	46.12	10819	4879	5.09%
2026-03-18	45.42	46.46	1.34	2.97%	45.42	46.58	11147	5140	5.25%
2026-03-17	47.22	45.12	-1.85	-3.94%	45.02	47.34	10936	5015	5.15%