必贝特 (688759) - 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
2026-07-24	35.60	30.83	-5.12	-14.24%	30.55	35.60	66414	21604	12.44%
2026-07-23	36.45	35.95	-0.10	-0.28%	35.03	36.45	47462	16966	8.89%
2026-07-22	35.39	36.05	0.48	1.35%	34.81	36.11	46145	16440	8.65%
2026-07-21	34.64	35.57	0.59	1.69%	32.68	36.08	65211	22441	12.22%
2026-07-20	36.00	34.98	1.65	4.95%	33.19	36.99	89942	31361	16.85%
2026-07-17	35.97	33.33	-3.06	-8.41%	32.88	36.79	63602	22086	11.92%
2026-07-16	35.00	36.39	0.51	1.42%	34.30	36.50	73444	26109	13.76%
2026-07-15	33.94	35.88	1.85	5.44%	33.51	36.63	100892	35640	18.90%
2026-07-14	33.40	34.03	0.63	1.89%	32.13	34.40	76482	25512	14.33%
2026-07-13	31.54	33.40	1.97	6.27%	30.70	34.93	86115	28081	16.14%
2026-07-10	30.43	31.43	0.99	3.25%	30.06	32.88	46853	14926	8.78%
2026-07-09	31.13	30.44	-1.35	-4.25%	30.09	32.38	41661	12853	7.81%
2026-07-08	33.06	31.79	-1.36	-4.10%	31.27	33.72	45813	14712	8.58%
2026-07-07	34.55	33.15	-1.61	-4.63%	33.10	35.11	48758	16664	9.14%
2026-07-06	34.45	34.76	0.26	0.75%	33.75	36.23	68546	24282	12.84%
2026-07-03	34.86	34.50	0.20	0.58%	33.40	34.89	48490	16593	9.09%
2026-07-02	34.31	34.30	0.01	0.03%	34.05	35.49	65432	22753	12.26%
2026-07-01	31.98	34.29	2.31	7.22%	31.62	34.97	75526	25447	14.15%
2026-06-30	30.90	31.98	0.87	2.80%	30.25	32.32	50751	15801	9.51%
2026-06-29	28.58	31.11	2.59	9.08%	28.21	32.49	56123	17143	10.52%
2026-06-26	31.90	28.52	-3.09	-9.78%	28.40	31.90	38578	11347	7.23%
2026-06-25	32.00	31.61	-0.78	-2.41%	31.10	32.69	37430	11973	7.01%
2026-06-24	32.59	32.39	0.44	1.38%	31.25	32.97	38887	12558	7.29%
2026-06-23	30.08	31.95	1.77	5.86%	30.00	32.66	51903	16544	9.73%
2026-06-22	30.46	30.18	-0.32	-1.05%	28.82	30.46	37382	11039	7.00%
2026-06-18	29.90	30.50	0.53	1.77%	29.30	31.10	35957	10964	6.74%
2026-06-17	30.00	29.97	-0.36	-1.19%	29.82	30.65	19373	5843	3.63%
2026-06-16	29.95	30.33	0.38	1.27%	28.91	30.59	31397	9331	5.88%
2026-06-15	30.37	29.95	-0.34	-1.12%	29.71	30.96	20860	6293	3.91%
2026-06-12	29.32	30.29	1.19	4.09%	29.30	31.00	29320	8894	5.49%
2026-06-11	29.93	29.10	-0.87	-2.90%	28.97	30.11	19364	5666	3.63%
2026-06-10	30.53	29.97	-1.10	-3.54%	29.22	30.99	24915	7472	4.67%
2026-06-09	30.93	31.07	0.37	1.21%	29.82	31.68	25569	7877	4.79%
2026-06-08	30.50	30.70	-0.48	-1.54%	30.05	31.46	24365	7501	4.57%
2026-06-05	31.57	31.18	0.00	0.00%	29.56	31.77	42282	12921	7.92%
2026-06-04	34.00	31.18	-2.81	-8.27%	31.00	34.02	48629	15607	9.11%
2026-06-03	34.70	33.99	-0.54	-1.56%	33.61	35.00	37752	12965	7.07%
2026-06-02	34.03	34.53	0.16	0.47%	33.86	35.15	33585	11572	6.29%
2026-06-01	32.80	34.37	1.67	5.11%	32.61	35.08	49645	16893	9.30%
2026-05-29	34.36	32.70	-0.99	-2.94%	32.48	34.55	40794	13532	7.64%
2026-05-28	36.94	33.69	-2.98	-8.13%	32.00	36.94	68759	23434	12.88%
2026-05-27	37.53	36.67	-1.07	-2.84%	36.33	38.20	40332	15004	7.56%
2026-05-26	37.32	37.74	0.06	0.16%	36.41	38.00	48387	18010	9.07%
2026-05-25	37.18	37.68	0.97	2.64%	36.87	38.71	47267	17839	8.86%
2026-05-22	36.50	36.71	0.19	0.52%	35.88	37.13	39914	14638	7.48%
2026-05-21	36.30	36.52	0.44	1.22%	35.92	37.49	54915	20176	10.29%
2026-05-20	35.80	36.08	0.28	0.78%	35.05	36.57	41671	14988	7.81%
2026-05-19	34.98	35.80	0.42	1.19%	34.98	36.19	47308	16855	8.86%
2026-05-18	34.25	35.38	0.57	1.64%	33.59	35.95	57957	20340	10.86%
2026-05-15	33.48	34.81	1.85	5.61%	32.26	35.80	53723	18189	10.07%
2026-05-14	34.37	32.96	-1.40	-4.07%	32.80	34.37	30128	10045	5.65%
2026-05-13	34.19	34.36	0.16	0.47%	33.62	34.57	26415	9041	4.95%
2026-05-12	34.40	34.20	-0.62	-1.78%	33.71	35.08	38268	13156	7.17%
2026-05-11	33.90	34.82	0.94	2.77%	32.92	35.58	53653	18309	10.05%
2026-05-08	33.58	33.88	0.58	1.74%	32.98	34.16	29076	9769	5.45%
2026-05-07	33.60	33.30	0.24	0.73%	32.64	33.60	33687	11124	6.31%
2026-05-06	31.80	33.06	1.25	3.93%	31.64	33.95	52952	17453	9.92%
2026-04-30	30.90	31.81	0.96	3.11%	30.65	32.16	45261	14208	8.48%
2026-04-29	31.00	30.85	-1.14	-3.56%	30.41	31.68	52274	16177	9.79%
2026-04-28	33.50	31.99	-2.51	-7.28%	30.18	34.32	87660	27808	16.43%
2026-04-27	35.24	34.50	-0.77	-2.18%	33.96	35.24	16421	5647	3.53%
2026-04-24	35.04	35.27	0.33	0.94%	34.46	35.62	16904	5939	3.64%
2026-04-23	36.01	34.94	-1.06	-2.94%	34.75	36.25	24091	8531	5.19%
2026-04-22	36.48	36.00	-0.87	-2.36%	35.71	36.87	20692	7461	4.45%
2026-04-21	38.25	36.87	-1.39	-3.63%	36.60	38.25	25365	9407	5.46%
2026-04-20	38.50	38.26	-0.33	-0.86%	38.00	38.83	15735	6012	3.39%
2026-04-17	39.61	38.59	-1.02	-2.58%	37.80	39.61	25691	9864	5.53%