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
2026-08-20	36.26	36.02	0.57	1.61%	35.62	36.62	8135	2943	3.83%
2026-08-19	37.18	35.45	-2.03	-5.42%	35.45	37.28	9475	3423	4.46%
2026-08-18	36.58	37.48	0.83	2.26%	36.02	37.56	13943	5140	6.56%
2026-08-17	35.66	36.65	1.05	2.95%	35.34	36.87	13626	4944	6.42%
2026-08-14	35.59	35.60	0.05	0.14%	35.10	36.14	10199	3624	4.80%
2026-08-13	36.72	35.55	-1.06	-2.90%	35.52	37.30	13694	4968	6.45%
2026-08-12	35.70	36.61	0.91	2.55%	35.70	36.72	14879	5412	7.01%
2026-08-11	34.55	35.70	0.63	1.80%	34.30	36.50	14218	5035	6.69%
2026-08-10	34.14	35.07	0.87	2.54%	33.66	35.48	10854	3774	5.11%
2026-08-07	33.76	34.20	0.43	1.27%	33.04	34.28	9638	3239	4.54%
2026-08-06	32.10	33.77	0.53	1.59%	32.10	33.94	12428	4172	5.85%
2026-08-05	32.80	33.24	0.30	0.91%	32.62	33.49	10259	3405	4.83%
2026-08-04	32.84	32.94	0.50	1.54%	32.47	33.20	9020	2962	4.25%
2026-08-03	31.66	32.44	0.79	2.50%	31.62	32.50	10382	3343	4.89%
2026-07-31	30.80	31.65	1.12	3.67%	30.80	32.25	11922	3789	5.61%
2026-07-30	31.58	30.53	-1.05	-3.32%	30.40	32.01	9997	3115	4.71%
2026-07-29	30.83	31.58	0.45	1.45%	30.83	31.81	9189	2878	4.33%
2026-07-28	30.67	31.13	0.05	0.16%	30.64	31.92	7862	2472	3.70%
2026-07-27	29.50	31.08	1.21	4.05%	29.46	31.18	10285	3155	4.84%
2026-07-24	30.00	29.87	-0.48	-1.58%	29.30	30.25	8410	2507	3.96%
2026-07-23	29.19	30.35	0.56	1.88%	29.19	30.44	8497	2545	4.00%
2026-07-22	29.85	29.79	-0.28	-0.93%	29.33	30.51	10900	3254	5.13%
2026-07-21	30.40	30.07	-0.13	-0.43%	27.95	30.49	15612	4600	7.35%
2026-07-20	31.61	30.20	-1.58	-4.97%	29.52	32.99	15926	4957	7.50%
2026-07-17	33.66	31.78	-1.88	-5.59%	31.51	34.00	13417	4407	6.32%
2026-07-16	33.43	33.66	0.36	1.08%	33.10	35.10	10935	3747	5.15%
2026-07-15	33.20	33.30	-0.08	-0.24%	32.71	33.79	6758	2251	3.18%
2026-07-14	32.65	33.38	0.73	2.24%	31.90	33.47	11036	3606	5.20%
2026-07-13	34.65	32.65	-2.00	-5.77%	32.31	34.90	10431	3480	4.91%
2026-07-10	34.30	34.65	0.33	0.96%	33.82	35.68	11397	3981	5.37%
2026-07-09	33.58	34.32	0.57	1.69%	32.88	34.50	10433	3514	4.91%
2026-07-08	34.95	33.75	-1.21	-3.46%	33.75	35.18	9723	3315	4.58%
2026-07-07	35.60	34.96	-0.90	-2.51%	34.34	36.30	10800	3803	5.08%
2026-07-06	35.87	35.86	-0.55	-1.51%	35.20	37.48	13672	4924	6.44%
2026-07-03	34.76	36.41	1.66	4.78%	34.33	36.95	14886	5350	7.01%
2026-07-02	35.00	34.75	-0.40	-1.14%	34.58	35.87	14273	5038	6.72%
2026-07-01	34.44	35.15	0.54	1.56%	34.17	35.50	12938	4506	6.09%
2026-06-30	34.36	34.61	0.17	0.49%	33.97	35.13	10601	3673	4.99%
2026-06-29	35.00	34.44	-0.67	-1.91%	33.25	35.17	15659	5350	7.37%
2026-06-26	36.64	35.11	-1.53	-4.18%	35.05	36.64	14166	5038	6.67%
2026-06-25	37.76	36.64	-0.93	-2.48%	36.33	37.96	12997	4788	6.12%
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%