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
2025-09-16	40.99	42.93	1.94	4.73%	40.70	43.95	26521	11301	12.49%
2025-09-15	41.20	40.99	-0.24	-0.58%	40.88	41.48	7800	3207	3.67%
2025-09-12	41.40	41.23	0.03	0.07%	40.90	41.43	9189	3782	4.33%
2025-09-11	40.80	41.20	0.54	1.33%	40.03	41.21	11120	4532	5.24%
2025-09-10	41.71	40.66	-0.60	-1.45%	40.46	41.71	11073	4532	5.21%
2025-09-09	42.30	41.26	-1.19	-2.80%	41.05	42.30	14747	6132	6.94%
2025-09-08	41.13	42.45	1.33	3.23%	41.13	43.48	23426	9932	11.03%
2025-09-05	40.53	41.12	0.90	2.24%	40.28	41.20	9214	3769	4.34%
2025-09-04	40.72	40.22	-0.31	-0.76%	39.83	41.39	11136	4530	5.24%
2025-09-03	41.76	40.53	-0.76	-1.84%	40.23	41.76	10034	4109	4.72%
2025-09-02	42.60	41.29	-1.59	-3.71%	40.58	43.24	16690	6915	7.86%
2025-09-01	43.00	42.88	0.08	0.19%	42.55	43.48	12083	5199	5.69%
2025-08-29	43.24	42.80	-0.83	-1.90%	42.52	43.46	12273	5259	5.78%
2025-08-28	43.73	43.63	-0.05	-0.11%	41.67	44.50	21968	9456	10.34%
2025-08-27	45.16	43.68	-1.67	-3.68%	43.65	45.48	19423	8703	9.14%
2025-08-26	44.74	45.35	0.57	1.27%	44.16	45.71	21188	9580	9.98%
2025-08-25	45.22	44.78	-0.39	-0.86%	44.60	45.85	17589	7921	8.28%
2025-08-22	45.14	45.17	-0.03	-0.07%	44.78	45.35	13215	5951	6.22%
2025-08-21	45.90	45.20	-0.55	-1.20%	44.92	45.95	14927	6767	7.03%
2025-08-20	44.99	45.75	0.67	1.49%	44.36	45.87	19925	9052	9.38%
2025-08-19	44.66	45.08	0.42	0.94%	43.98	45.08	16383	7315	7.71%
2025-08-18	43.85	44.66	0.83	1.89%	43.62	44.83	16120	7164	7.59%
2025-08-15	43.10	43.83	0.61	1.41%	43.10	43.90	9352	4087	4.40%
2025-08-14	44.55	43.22	-1.35	-3.03%	43.22	44.73	14292	6255	6.73%
2025-08-13	44.91	44.57	-0.33	-0.73%	44.40	45.15	12750	5695	6.00%
2025-08-12	44.82	44.90	0.10	0.22%	44.38	45.20	15506	6944	7.30%
2025-08-11	43.51	44.80	1.06	2.42%	43.51	45.28	19879	8848	9.36%
2025-08-08	43.98	43.74	-0.38	-0.86%	43.33	44.00	10147	4433	4.78%
2025-08-07	44.36	44.12	-0.20	-0.45%	43.92	44.73	15001	6636	7.06%
2025-08-06	43.99	44.32	0.33	0.75%	43.59	44.36	16041	7072	7.55%
2025-08-05	44.09	43.99	-0.06	-0.14%	43.65	44.24	16902	7421	7.96%
2025-08-04	42.09	44.05	1.53	3.60%	42.00	44.47	28070	12231	13.22%
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%