致敬每一个财富自由的梦想,祝大家早日进化为游资

倍益康 (870199) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 35.880 34.930 -1.710 -4.67% 34.880 36.560 33254 11864 8.94%
2025-07-31 35.730 36.640 0.980 2.75% 33.900 36.640 45202 15972 12.15%
2025-07-30 35.400 35.660 0.490 1.39% 34.640 35.820 28104 9893 7.55%
2025-07-29 36.000 35.170 -0.930 -2.58% 34.800 36.540 26617 9440 7.15%
2025-07-28 35.960 36.100 -0.370 -1.01% 35.830 36.670 20499 7392 5.51%
2025-07-25 36.900 36.470 -1.130 -3.01% 36.450 38.300 28136 10461 7.56%
2025-07-24 37.900 37.600 1.140 3.13% 37.030 38.940 36781 13833 9.89%
2025-07-23 38.790 36.460 -2.290 -5.91% 36.400 38.990 45100 16979 12.12%
2025-07-22 37.150 38.750 2.080 5.67% 36.280 40.000 69989 26644 18.81%
2025-07-21 34.700 36.670 1.210 3.41% 34.650 36.670 36892 13188 9.92%
2025-07-18 37.130 35.460 -0.690 -1.91% 35.460 37.580 35413 12930 9.52%
2025-07-17 35.300 36.150 1.200 3.43% 34.800 36.650 29666 10597 7.97%
2025-07-16 34.900 34.950 0.510 1.48% 34.500 35.300 18956 6614 5.10%
2025-07-15 35.300 34.440 -0.560 -1.60% 33.940 35.640 22084 7617 5.94%
2025-07-14 35.300 35.000 -0.290 -0.82% 34.810 35.490 18895 6630 5.08%
2025-07-11 34.870 35.290 0.440 1.26% 34.660 35.500 23743 8350 6.38%
2025-07-10 34.500 34.850 -0.430 -1.22% 34.500 35.500 24152 8408 6.49%
2025-07-09 36.990 35.280 -1.720 -4.65% 35.030 37.020 41689 15030 11.21%
2025-07-08 36.340 37.000 -0.030 -0.08% 36.340 37.400 39580 14531 10.64%
2025-07-07 36.600 37.030 -0.770 -2.04% 36.100 38.900 53326 19774 14.33%
2025-07-04 38.900 37.800 1.570 4.33% 37.670 42.640 85221 34063 22.91%
2025-07-03 36.800 36.230 -0.450 -1.23% 36.120 37.460 36525 13401 9.82%
2025-07-02 37.990 36.680 -3.910 -9.63% 36.300 39.380 64326 24105 17.29%
2025-07-01 36.010 40.590 3.760 10.21% 36.010 44.040 94329 38019 25.36%
2025-06-30 38.930 36.830 1.260 3.54% 36.700 39.810 79002 29998 21.24%
2025-06-27 34.620 35.570 1.010 2.92% 33.870 35.800 50342 17613 13.53%
2025-06-26 36.010 34.560 -1.960 -5.37% 34.510 36.250 42822 15165 11.51%
2025-06-25 35.300 36.520 0.820 2.30% 34.070 36.790 58684 20578 15.77%
2025-06-24 33.920 35.700 1.150 3.33% 33.660 35.990 55186 19306 14.83%
2025-06-23 32.420 34.550 0.890 2.64% 32.420 35.280 50982 17367 13.70%
2025-06-20 37.540 33.660 -4.930 -12.78% 33.640 38.590 71401 25236 19.19%
2025-06-19 36.990 38.590 -1.730 -4.29% 36.600 42.850 92600 36816 24.89%
2025-06-18 41.990 40.320 -1.540 -3.68% 39.300 48.040 135352 59104 36.38%
2025-06-17 39.000 41.860 9.660 30.00% 38.500 41.860 91575 37329 24.62%
2025-06-16 30.950 32.200 0.750 2.38% 30.830 33.500 43675 14139 11.74%
2025-06-13 31.810 31.450 -1.410 -4.29% 30.700 34.780 58359 19036 15.69%
2025-06-12 30.510 32.860 1.890 6.10% 30.300 33.950 67894 21999 18.25%
2025-06-11 30.010 30.970 0.550 1.81% 29.810 31.600 45780 14069 12.31%
2025-06-10 31.660 30.420 -0.580 -1.87% 30.000 33.950 62903 20087 16.91%
2025-06-09 29.440 31.000 1.560 5.30% 28.880 32.150 55356 16862 14.88%
2025-06-06 28.320 29.440 1.160 4.10% 27.920 29.600 39048 11288 10.50%
2025-06-05 28.940 28.280 -0.310 -1.08% 27.790 29.190 25409 7237 6.83%
2025-06-04 29.230 28.590 -0.290 -1.00% 28.370 29.570 24700 7111 6.64%
2025-06-03 27.480 28.880 1.010 3.62% 27.000 28.890 35486 10024 9.54%
2025-05-30 27.200 27.870 0.270 0.98% 26.880 28.880 35634 9992 9.58%
2025-05-29 26.900 27.600 1.050 3.95% 26.280 27.660 23007 6236 6.18%
2025-05-28 28.170 26.550 -1.120 -4.05% 26.500 28.170 22239 6041 5.98%
2025-05-27 27.200 27.670 0.440 1.62% 27.000 28.500 28301 7860 7.61%
2025-05-26 26.270 27.230 1.010 3.85% 26.000 27.230 20863 5544 5.61%
2025-05-23 27.000 26.220 -0.580 -2.16% 26.030 27.840 27868 7510 7.49%
2025-05-22 28.200 26.800 -2.310 -7.94% 26.630 28.900 43160 11983 11.60%
2025-05-21 31.500 29.110 -1.740 -5.64% 29.000 31.580 53891 16290 14.49%
2025-05-20 28.830 30.850 1.560 5.33% 28.520 31.270 69764 21057 18.75%
2025-05-19 29.890 29.290 -0.610 -2.04% 28.070 29.970 40081 11494 10.77%
2025-05-16 29.100 29.900 0.920 3.17% 28.800 30.500 51849 15418 13.94%
2025-05-15 28.890 28.980 -0.140 -0.48% 28.500 29.720 35555 10368 9.56%
2025-05-14 28.520 29.120 0.760 2.68% 27.720 29.120 33500 9502 9.01%
2025-05-13 29.700 28.360 -1.350 -4.54% 28.300 29.800 40051 11645 10.77%
2025-05-12 29.180 29.710 0.610 2.10% 28.820 29.800 46356 13601 12.46%
2025-05-09 31.090 29.100 -2.630 -8.29% 29.030 31.350 66814 20062 17.96%
2025-05-08 31.000 31.730 -0.970 -2.97% 29.930 31.880 83051 25642 22.32%
2025-05-07 32.130 32.700 -0.560 -1.68% 31.700 37.840 112637 38502 30.28%
2025-05-06 30.650 33.260 4.070 13.94% 30.200 37.900 121006 39795 32.53%
2025-04-30 23.070 29.190 6.730 29.96% 23.070 29.190 86980 23583 23.38%
2025-04-29 22.220 22.460 -0.160 -0.71% 21.980 22.700 11572 2586 3.11%
2025-04-28 24.430 22.620 -1.830 -7.48% 22.620 24.430 12765 2987 3.43%
2025-04-25 24.610 24.450 0.130 0.53% 24.110 24.750 11348 2777 3.05%
2025-04-24 25.670 24.320 -1.520 -5.88% 24.200 25.980 19660 4884 5.28%