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
2025-08-01	42.40	42.52	0.53	1.26%	41.98	42.58	8186	3470	3.85%
2025-07-31	42.69	41.99	-0.65	-1.52%	41.87	43.11	9916	4217	4.67%
2025-07-30	43.00	42.64	-0.53	-1.23%	42.19	43.26	11671	4978	5.49%
2025-07-29	43.10	43.17	0.27	0.63%	42.70	43.34	11207	4813	5.28%
2025-07-28	42.96	42.90	0.27	0.63%	42.44	43.16	14196	6087	6.68%
2025-07-25	41.98	42.63	0.64	1.52%	41.90	42.76	17350	7360	8.17%
2025-07-24	41.73	41.99	0.49	1.18%	41.50	42.18	9006	3768	4.24%
2025-07-23	42.26	41.50	-0.75	-1.78%	41.48	42.39	7676	3206	3.61%
2025-07-22	42.42	42.25	-0.09	-0.21%	41.88	42.69	11342	4792	5.34%
2025-07-21	42.00	42.34	0.54	1.29%	41.63	42.38	9129	3843	4.30%
2025-07-18	42.10	41.80	-0.27	-0.64%	41.67	42.33	6988	2928	3.29%
2025-07-17	41.85	42.07	0.42	1.01%	41.42	42.09	7480	3136	3.52%
2025-07-16	41.58	41.65	0.23	0.56%	41.24	41.99	6734	2810	3.17%
2025-07-15	42.29	41.42	-0.64	-1.52%	41.05	42.29	8652	3586	4.07%
2025-07-14	41.70	42.06	0.18	0.43%	41.62	42.15	5536	2322	2.61%
2025-07-11	41.71	41.88	0.19	0.46%	41.46	42.15	8827	3690	4.16%
2025-07-10	42.44	41.69	-0.64	-1.51%	41.50	42.55	10025	4193	4.72%
2025-07-09	42.55	42.33	-0.20	-0.47%	42.16	42.78	10662	4521	5.02%
2025-07-08	41.90	42.53	0.61	1.46%	41.67	42.65	11711	4972	5.51%
2025-07-07	41.46	41.92	0.53	1.28%	41.03	42.02	8398	3492	3.95%
2025-07-04	42.80	41.39	-1.35	-3.16%	41.20	42.99	15818	6615	7.45%
2025-07-03	42.10	42.74	0.65	1.54%	41.85	42.98	12732	5404	5.99%
2025-07-02	42.86	42.09	-0.46	-1.08%	41.50	42.86	12821	5372	6.04%
2025-07-01	43.15	42.55	-0.57	-1.32%	41.93	43.32	17663	7507	8.32%
2025-06-30	42.90	43.12	0.09	0.21%	42.88	43.50	16003	6900	7.53%
2025-06-27	44.17	43.03	-0.87	-1.98%	42.78	44.54	24409	10535	11.49%
2025-06-26	44.50	43.90	-0.70	-1.57%	43.67	44.90	27450	12093	12.92%
2025-06-25	44.00	44.60	1.09	2.51%	42.70	45.52	42829	18853	20.16%
2025-06-24	43.55	43.51	0.01	0.02%	42.99	44.20	30309	13163	14.27%
2025-06-23	40.32	43.50	1.49	3.55%	40.32	44.50	41024	17485	19.31%
2025-06-20	46.80	42.01	-3.95	-8.59%	41.63	48.33	56542	24850	26.62%
2025-06-19	44.69	45.96	0.15	0.33%	44.03	46.73	49177	22463	23.15%
2025-06-18	44.72	45.81	-0.01	-0.02%	42.80	48.66	57965	26397	27.29%
2025-06-17	41.95	45.82	4.13	9.91%	41.56	48.80	77386	35044	36.43%
2025-06-16	39.00	41.69	2.21	5.60%	39.00	42.05	30817	12651	14.51%
2025-06-13	38.80	39.48	0.31	0.79%	37.93	39.88	17883	6966	8.42%
2025-06-12	38.99	39.17	0.30	0.77%	38.71	39.90	14029	5503	6.61%
2025-06-11	38.24	38.87	0.54	1.41%	38.24	38.97	6374	2466	3.00%
2025-06-10	38.82	38.33	-0.48	-1.24%	37.79	39.09	7190	2767	3.39%
2025-06-09	38.44	38.81	0.48	1.25%	38.12	38.82	6713	2586	3.16%
2025-06-06	37.82	38.33	0.51	1.35%	37.61	38.60	7835	2984	3.69%
2025-06-05	37.55	37.82	0.33	0.88%	36.93	38.50	6105	2298	2.87%
2025-06-04	37.47	37.49	0.20	0.54%	37.20	37.68	3782	1418	1.78%
2025-06-03	37.11	37.29	0.24	0.65%	36.90	37.75	3976	1487	1.87%
2025-05-30	37.84	37.05	-0.79	-2.09%	36.85	37.84	4917	1828	2.31%
2025-05-29	37.14	37.84	0.72	1.94%	37.06	37.95	5462	2055	2.57%
2025-05-28	37.58	37.12	-0.46	-1.22%	37.02	38.18	4298	1604	2.02%
2025-05-27	37.74	37.58	-0.35	-0.92%	37.35	38.31	4213	1585	1.98%
2025-05-26	37.75	37.93	0.22	0.58%	37.60	38.20	4549	1725	2.14%
2025-05-23	38.52	37.89	-0.62	-1.61%	37.88	38.85	9740	3731	4.59%
2025-05-22	41.36	38.51	-0.89	-2.26%	38.51	41.57	14283	5668	6.72%
2025-05-21	39.15	39.40	0.05	0.13%	38.57	39.50	5597	2185	2.64%
2025-05-20	38.89	39.35	0.32	0.82%	38.78	39.39	4584	1797	2.16%
2025-05-19	38.93	39.03	0.23	0.59%	38.51	39.30	4536	1767	2.14%
2025-05-16	38.05	38.80	0.40	1.04%	38.05	39.20	4929	1912	2.32%
2025-05-15	38.89	38.40	-0.23	-0.60%	38.00	38.89	4600	1765	2.17%
2025-05-14	39.00	38.63	-0.17	-0.44%	38.19	39.38	7397	2854	3.48%
2025-05-13	39.78	38.80	-0.38	-0.97%	38.80	40.61	9377	3702	4.41%
2025-05-12	40.00	39.18	0.83	2.16%	38.70	40.21	9585	3757	4.51%
2025-05-09	39.29	38.35	-0.88	-2.24%	38.31	39.29	6965	2691	3.28%
2025-05-08	38.14	39.23	1.08	2.83%	38.12	39.35	10334	4013	4.87%
2025-05-07	38.78	38.15	0.10	0.26%	37.75	38.78	6667	2548	3.14%
2025-05-06	37.38	38.05	1.10	2.98%	37.01	38.10	8070	3052	3.80%
2025-04-30	36.70	36.95	0.65	1.79%	36.11	37.14	6429	2370	3.03%
2025-04-29	35.48	36.30	0.62	1.74%	35.05	36.62	5390	1953	2.54%
2025-04-28	36.40	35.68	-0.40	-1.11%	35.25	36.40	6088	2175	2.87%
2025-04-25	36.18	36.08	0.08	0.22%	35.60	36.30	6713	2419	3.16%
2025-04-24	36.46	36.00	-0.63	-1.72%	35.80	37.42	9489	3471	4.47%