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
2026-04-10	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%
2026-03-16	46.35	46.97	0.57	1.23%	45.55	47.19	8565	3997	4.03%
2026-03-13	46.50	46.40	-0.32	-0.68%	46.30	47.57	9807	4603	4.62%
2026-03-12	48.27	46.72	-1.53	-3.17%	46.58	48.55	14332	6768	6.75%
2026-03-11	49.74	48.25	-1.48	-2.98%	48.15	50.22	14179	6943	6.68%
2026-03-10	48.39	49.73	2.08	4.37%	48.39	49.78	13978	6902	6.58%
2026-03-09	48.79	47.65	-1.75	-3.54%	46.66	48.80	15858	7535	7.47%
2026-03-06	48.95	49.40	0.75	1.54%	48.00	49.40	13020	6372	6.13%
2026-03-05	48.20	48.65	0.97	2.03%	48.20	51.22	18688	9226	8.80%
2026-03-04	46.92	47.68	0.22	0.46%	46.92	48.47	15212	7248	7.16%
2026-03-03	50.42	47.46	-2.94	-5.83%	47.00	51.30	24081	11824	11.34%
2026-03-02	52.59	50.40	-3.39	-6.30%	50.22	52.93	32343	16504	15.23%
2026-02-27	52.64	53.79	0.62	1.17%	51.60	54.36	27412	14617	12.91%
2026-02-26	52.56	53.17	-0.48	-0.89%	52.56	54.09	28483	15100	13.41%
2026-02-25	49.92	53.65	3.73	7.47%	49.77	54.84	56763	30177	26.72%
2026-02-24	49.48	49.92	1.12	2.30%	49.11	50.22	16682	8303	7.85%
2026-02-13	48.50	48.80	0.05	0.10%	48.27	49.30	12411	6075	5.84%
2026-02-12	48.25	48.75	0.53	1.10%	47.72	49.20	14240	6937	6.70%
2026-02-11	48.20	48.22	-0.34	-0.70%	48.20	49.20	10086	4892	4.75%
2026-02-10	48.38	48.56	-0.06	-0.12%	48.15	49.25	14794	7207	6.97%
2026-02-09	47.90	48.62	1.18	2.49%	47.71	48.80	12034	5826	5.67%
2026-02-06	47.40	47.44	-0.01	-0.02%	46.50	48.19	9874	4699	4.65%
2026-02-05	48.26	47.45	-0.80	-1.66%	47.31	48.42	9501	4532	4.47%
2026-02-04	48.63	48.25	-0.63	-1.29%	47.75	49.49	16472	7974	7.76%
2026-02-03	48.30	48.88	0.95	1.98%	47.86	48.98	18096	8790	8.52%
2026-02-02	48.87	47.93	-0.94	-1.92%	47.81	49.35	15252	7392	7.18%
2026-01-30	49.20	48.87	-0.63	-1.27%	48.18	49.92	23934	11714	11.27%
2026-01-29	50.28	49.50	-0.78	-1.55%	49.14	51.94	24463	12380	11.52%
2026-01-28	52.57	50.28	-2.80	-5.28%	50.26	53.15	35821	18364	16.87%
2026-01-27	53.72	53.08	-0.82	-1.52%	51.50	53.74	31280	16401	14.73%
2026-01-26	57.00	53.90	-2.26	-4.02%	51.65	57.51	51446	27745	24.22%
2026-01-23	56.90	56.16	-0.74	-1.30%	55.50	57.57	34285	19308	16.14%
2026-01-22	57.00	56.90	-0.95	-1.64%	56.18	58.89	39063	22323	18.39%
2026-01-21	53.40	57.85	4.24	7.91%	52.03	58.99	74248	41768	34.96%
2026-01-20	54.49	53.61	-1.50	-2.72%	52.42	55.60	38425	20583	18.09%
2026-01-19	50.33	55.11	4.49	8.87%	49.80	58.86	76564	41706	36.05%
2026-01-16	52.20	50.62	-1.56	-2.99%	50.00	53.46	31361	16108	14.76%
2026-01-15	53.00	52.18	-0.42	-0.80%	50.67	53.25	39859	20736	18.77%
2026-01-14	51.30	52.60	1.60	3.14%	50.51	55.60	74958	39719	35.29%
2026-01-13	50.01	51.00	0.88	1.76%	48.30	53.50	45320	22883	21.34%
2026-01-12	49.51	50.12	0.80	1.62%	48.33	50.78	38049	18882	17.91%
2026-01-09	50.00	49.32	-0.63	-1.26%	48.83	50.00	29789	14688	14.03%
2026-01-08	48.79	49.95	1.19	2.44%	48.07	50.58	37474	18416	17.64%
2026-01-07	48.23	48.76	0.01	0.02%	47.77	49.26	34597	16767	16.29%
2026-01-06	47.35	48.75	1.40	2.96%	47.20	49.00	48661	23558	22.91%
2026-01-05	47.05	47.35	0.35	0.74%	46.45	47.55	37849	17760	17.82%