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
2026-05-15	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%
2026-04-16	40.10	39.61	-0.69	-1.71%	38.98	40.10	34014	13391	7.32%
2026-04-15	38.88	40.30	2.10	5.50%	37.71	40.33	49342	19371	10.62%
2026-04-14	37.80	38.20	0.60	1.60%	36.90	38.24	28297	10598	6.09%
2026-04-13	37.00	37.60	-0.08	-0.21%	36.90	38.10	14745	5536	3.17%
2026-04-10	38.00	37.68	-0.32	-0.84%	37.38	38.50	30412	11495	6.55%
2026-04-09	40.97	38.00	-2.68	-6.59%	37.52	41.88	50763	19843	10.93%
2026-04-08	40.02	40.68	1.70	4.36%	39.50	40.85	28043	11275	6.04%
2026-04-07	40.75	38.98	-1.19	-2.96%	38.34	40.75	25096	9843	5.40%
2026-04-03	41.60	40.17	-1.83	-4.36%	39.68	42.21	28817	11664	6.20%
2026-04-02	41.98	42.00	0.00	0.00%	40.57	42.87	45553	19095	9.80%
2026-04-01	36.80	42.00	5.35	14.60%	36.50	42.83	78870	31674	16.98%
2026-03-31	37.73	36.65	-0.57	-1.53%	35.91	38.00	28641	10507	6.16%
2026-03-30	38.73	37.22	-2.07	-5.27%	36.37	39.08	43702	16359	9.41%
2026-03-27	35.46	39.29	3.77	10.61%	35.01	39.45	47251	17890	10.17%
2026-03-26	36.67	35.52	-1.32	-3.58%	35.30	37.90	20997	7637	4.52%
2026-03-25	38.45	36.84	-0.02	-0.05%	36.36	38.45	19806	7336	4.26%
2026-03-24	35.99	36.86	2.07	5.95%	35.49	37.12	25250	9151	5.43%
2026-03-23	37.50	34.79	-3.21	-8.45%	34.20	37.80	37787	13576	8.13%
2026-03-20	39.53	38.00	-1.50	-3.80%	38.00	40.83	23389	9143	5.03%
2026-03-19	40.10	39.50	-1.50	-3.66%	39.00	40.44	20452	8113	4.40%
2026-03-18	40.00	41.00	0.14	0.34%	40.00	41.46	19358	7900	4.17%
2026-03-17	41.27	40.86	0.35	0.86%	39.81	42.45	31179	12853	6.71%
2026-03-16	39.03	40.51	1.29	3.29%	38.50	41.15	38774	15514	8.35%
2026-03-13	39.90	39.22	-0.71	-1.78%	38.85	40.28	20403	8042	4.39%
2026-03-12	41.95	39.93	-1.70	-4.08%	39.40	41.95	23727	9534	5.11%
2026-03-11	42.38	41.63	-1.57	-3.63%	40.89	43.21	34326	14403	7.39%
2026-03-10	39.42	43.20	3.81	9.67%	39.42	43.73	46327	19537	9.97%
2026-03-09	40.00	39.39	-1.32	-3.24%	38.75	40.01	26377	10359	5.68%
2026-03-06	37.00	40.71	3.67	9.91%	36.35	41.50	56516	22678	12.16%
2026-03-05	37.00	37.04	0.52	1.42%	36.50	37.90	24164	8959	5.20%
2026-03-04	36.53	36.52	-0.01	-0.03%	36.21	37.13	16099	5881	3.46%
2026-03-03	38.93	36.53	-2.40	-6.16%	36.33	39.37	32899	12292	7.08%
2026-03-02	40.10	38.93	-1.39	-3.45%	38.61	40.44	27684	10841	5.96%
2026-02-27	40.67	40.32	-0.32	-0.79%	40.01	41.58	22242	9046	4.79%
2026-02-26	41.78	40.64	-1.07	-2.57%	40.34	41.78	19119	7785	4.11%
2026-02-25	41.73	41.71	-0.46	-1.09%	40.41	42.16	18078	7502	3.89%
2026-02-24	42.86	42.17	-0.22	-0.52%	41.60	44.20	21914	9284	4.72%
2026-02-13	42.82	42.39	-0.71	-1.65%	42.35	43.75	14261	6103	3.07%
2026-02-12	44.37	43.10	-0.89	-2.02%	42.50	44.37	21110	9104	4.54%
2026-02-11	43.28	43.99	0.44	1.01%	43.02	44.90	32307	14186	6.95%
2026-02-10	42.68	43.55	1.13	2.66%	42.35	45.32	43350	19070	9.33%
2026-02-09	42.14	42.42	-0.05	-0.12%	41.61	43.80	33954	14415	7.31%