倍加洁 (603059) - 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
2026-05-06	34.73	34.93	0.35	1.01%	33.51	35.63	20322	7087	2.02%
2026-04-30	34.81	34.58	-0.72	-2.04%	34.17	35.60	16866	5868	1.68%
2026-04-29	33.70	35.30	1.18	3.46%	33.70	35.55	16943	5936	1.69%
2026-04-28	34.13	34.12	0.26	0.77%	33.27	34.37	17392	5906	1.73%
2026-04-27	33.01	33.86	0.51	1.53%	32.82	34.17	19368	6520	1.93%
2026-04-24	35.68	33.35	-2.16	-6.08%	32.00	35.68	28040	9263	2.79%
2026-04-23	35.12	35.51	0.51	1.46%	34.70	35.85	16580	5830	1.65%
2026-04-22	35.02	35.00	-0.09	-0.26%	34.65	35.08	9652	3366	0.96%
2026-04-21	34.35	35.09	0.57	1.65%	34.25	35.21	13010	4539	1.30%
2026-04-20	34.22	34.52	-0.08	-0.23%	33.21	34.78	16766	5693	1.67%
2026-04-17	34.50	34.60	-0.16	-0.46%	33.78	34.75	16507	5670	1.64%
2026-04-16	33.45	34.76	1.27	3.79%	33.13	35.29	21225	7264	2.11%
2026-04-15	32.78	33.49	0.46	1.39%	32.78	33.92	14160	4726	1.41%
2026-04-14	32.67	33.03	0.52	1.60%	32.09	33.37	15907	5204	1.58%
2026-04-13	33.17	32.51	-0.16	-0.49%	32.23	33.23	16381	5354	1.63%
2026-04-10	32.32	32.67	0.41	1.27%	32.28	33.81	17767	5864	1.77%
2026-04-09	32.67	32.26	-0.67	-2.03%	31.92	32.80	8796	2838	0.88%
2026-04-08	31.99	32.93	1.38	4.37%	31.87	33.09	14897	4880	1.48%
2026-04-07	31.55	31.55	0.00	0.00%	31.27	32.00	10712	3376	1.07%
2026-04-03	32.09	31.55	-0.66	-2.05%	31.18	32.24	10207	3237	1.02%
2026-04-02	33.15	32.21	-0.86	-2.60%	31.95	33.88	15556	5058	1.55%
2026-04-01	31.87	33.07	1.75	5.59%	31.61	33.24	28615	9316	2.85%
2026-03-31	32.09	31.32	-0.76	-2.37%	31.31	32.41	27229	8674	2.71%
2026-03-30	33.34	32.08	-2.40	-6.96%	31.91	33.43	33689	10881	3.35%
2026-03-27	31.66	34.48	2.82	8.91%	31.32	34.76	34805	11693	3.46%
2026-03-26	31.91	31.66	-0.33	-1.03%	31.50	32.30	7884	2510	0.78%
2026-03-25	32.25	31.99	-0.16	-0.50%	31.77	32.80	15750	5062	1.57%
2026-03-24	30.90	32.15	1.71	5.62%	30.72	32.22	13202	4153	1.31%
2026-03-23	31.90	30.44	-1.72	-5.35%	30.07	32.04	22527	7003	2.24%
2026-03-20	33.06	32.16	-0.96	-2.90%	31.95	33.58	9303	3038	0.93%
2026-03-19	33.23	33.12	-0.34	-1.02%	32.68	33.63	10147	3343	1.01%
2026-03-18	32.68	33.46	0.76	2.32%	32.41	33.51	10598	3492	1.06%
2026-03-17	33.42	32.70	-0.43	-1.30%	32.42	33.42	11394	3748	1.13%
2026-03-16	32.39	33.13	0.56	1.72%	32.07	33.48	15415	5083	1.53%
2026-03-13	32.51	32.57	0.06	0.18%	32.21	32.97	11323	3685	1.13%
2026-03-12	32.87	32.51	-0.39	-1.19%	32.37	33.22	10271	3356	1.02%
2026-03-11	33.35	32.90	-0.45	-1.35%	32.78	33.87	10571	3500	1.05%
2026-03-10	32.60	33.35	0.77	2.36%	32.60	33.46	10819	3576	1.08%
2026-03-09	33.11	32.58	-0.45	-1.36%	31.75	33.12	17734	5748	1.77%
2026-03-06	32.61	33.03	0.42	1.29%	32.11	33.28	13134	4338	1.31%
2026-03-05	33.34	32.61	-0.69	-2.07%	32.13	33.94	22938	7501	2.28%
2026-03-04	33.05	33.30	-0.64	-1.89%	32.92	34.31	14745	4938	1.47%
2026-03-03	36.37	33.94	-2.34	-6.45%	33.74	36.68	24422	8513	2.43%
2026-03-02	37.98	36.28	-1.87	-4.90%	35.05	37.98	29119	10565	2.90%
2026-02-27	38.77	38.15	-0.61	-1.57%	37.86	38.80	11175	4261	1.11%
2026-02-26	39.16	38.76	-0.40	-1.02%	37.85	39.35	19709	7572	1.96%
2026-02-25	39.49	39.16	-0.33	-0.84%	38.45	39.50	13790	5370	1.37%
2026-02-24	40.00	39.49	0.02	0.05%	38.45	40.00	22936	8955	2.28%
2026-02-13	39.91	39.47	-0.72	-1.79%	39.35	40.90	14645	5877	1.46%
2026-02-12	40.60	40.19	-0.36	-0.89%	40.10	41.47	11828	4789	1.18%
2026-02-11	40.70	40.55	-0.51	-1.24%	40.11	41.22	16799	6825	1.67%
2026-02-10	41.80	41.06	-0.77	-1.84%	40.40	41.89	25256	10358	2.51%
2026-02-09	40.93	41.83	0.53	1.28%	39.78	42.05	40958	16802	4.08%
2026-02-06	39.00	41.30	-1.18	-2.78%	39.00	43.43	58219	24360	5.80%
2026-02-05	41.10	42.48	1.69	4.14%	40.69	43.15	47737	20085	4.75%
2026-02-04	40.66	40.79	0.19	0.47%	39.90	41.76	32813	13396	3.27%
2026-02-03	39.08	40.60	1.90	4.91%	38.98	41.95	55194	22306	5.49%
2026-02-02	38.59	38.70	1.41	3.78%	36.54	39.68	80823	30821	8.05%
2026-01-30	35.00	37.29	3.39	10.00%	35.00	37.29	32301	11780	3.22%
2026-01-29	34.26	33.90	-0.28	-0.82%	33.44	34.77	20274	6899	2.02%
2026-01-28	34.00	34.18	-1.34	-3.77%	33.82	36.30	31447	10895	3.13%
2026-01-27	34.58	35.52	0.16	0.45%	34.58	36.14	22519	7975	2.24%