贝特瑞 (920185) - 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
2026-04-30	31.010	30.740	-1.260	-3.94%	30.530	31.600	113830	35204	1.02%
2026-04-29	30.280	32.000	1.290	4.20%	29.610	32.000	134813	41818	1.21%
2026-04-28	32.340	30.710	-1.320	-4.12%	30.600	32.350	117825	37023	1.05%
2026-04-27	31.690	32.030	-0.150	-0.47%	31.590	32.360	95179	30521	0.85%
2026-04-24	31.370	32.180	0.880	2.81%	31.150	32.550	123943	39534	1.11%
2026-04-23	31.580	31.300	-0.600	-1.88%	31.000	32.000	120456	37857	1.08%
2026-04-22	32.500	31.900	0.900	2.90%	31.730	33.500	209266	68297	1.87%
2026-04-21	31.550	31.000	-0.370	-1.18%	30.660	31.580	91193	28304	0.82%
2026-04-20	31.680	31.370	-0.290	-0.92%	31.080	32.280	134000	42331	1.20%
2026-04-17	30.590	31.660	1.210	3.97%	30.400	32.250	177022	55495	1.58%
2026-04-16	30.020	30.450	0.740	2.49%	29.590	30.770	105872	32127	0.95%
2026-04-15	30.440	29.710	-0.720	-2.37%	29.680	30.600	74128	22253	0.66%
2026-04-14	30.100	30.430	0.560	1.87%	29.800	30.650	84106	25385	0.75%
2026-04-13	29.780	29.870	-0.210	-0.70%	29.600	30.180	65327	19517	0.58%
2026-04-10	29.300	30.080	1.070	3.69%	29.040	30.340	95256	28621	0.85%
2026-04-09	29.150	29.010	-0.440	-1.49%	28.920	29.680	51220	15017	0.46%
2026-04-08	28.990	29.450	1.080	3.81%	28.890	29.460	55454	16187	0.50%
2026-04-07	28.000	28.370	0.260	0.92%	28.000	28.720	37779	10760	0.34%
2026-04-03	28.950	28.110	-0.820	-2.83%	28.000	29.350	52805	14984	0.47%
2026-04-02	28.960	28.930	-0.200	-0.69%	28.720	29.870	55395	16241	0.50%
2026-04-01	29.450	29.130	0.060	0.21%	28.870	29.810	61673	17992	0.55%
2026-03-31	30.490	29.070	-1.430	-4.69%	29.070	30.670	72464	21565	0.65%
2026-03-30	30.440	30.500	-0.100	-0.33%	30.140	31.070	76919	23466	0.69%
2026-03-27	30.100	30.600	0.070	0.23%	29.660	31.080	111934	34057	1.00%
2026-03-26	29.970	30.530	0.560	1.87%	29.680	31.650	136750	42246	1.22%
2026-03-25	29.540	29.970	0.810	2.78%	29.540	30.580	85048	25504	0.76%
2026-03-24	29.680	29.160	-0.090	-0.31%	28.150	29.840	80551	23239	0.72%
2026-03-23	29.000	29.250	-0.200	-0.68%	28.770	30.290	101369	29868	0.91%
2026-03-20	28.600	29.450	0.770	2.68%	28.600	30.500	108170	32026	0.97%
2026-03-19	29.380	28.680	-1.140	-3.82%	28.460	29.750	79894	23168	0.71%
2026-03-18	29.700	29.820	-0.150	-0.50%	29.380	30.000	61567	18303	0.55%
2026-03-17	31.130	29.970	-1.160	-3.73%	29.900	31.150	95675	29181	0.86%
2026-03-16	31.140	31.130	0.170	0.55%	30.510	32.700	158425	49892	1.42%
2026-03-13	31.230	30.960	1.100	3.68%	30.540	32.810	209328	66193	1.87%
2026-03-12	29.700	29.860	-0.140	-0.47%	29.400	30.410	68774	20602	0.62%
2026-03-11	28.810	30.000	1.400	4.90%	28.660	30.880	129624	39085	1.16%
2026-03-10	28.390	28.600	0.420	1.49%	28.390	28.680	42322	12090	0.38%
2026-03-09	27.500	28.180	-0.010	-0.04%	27.250	28.300	59338	16433	0.53%
2026-03-06	28.230	28.190	0.070	0.25%	28.070	28.480	37408	10569	0.33%
2026-03-05	28.080	28.120	0.360	1.30%	27.920	28.360	40653	11442	0.36%
2026-03-04	27.540	27.760	-0.010	-0.04%	27.450	28.200	46465	12913	0.42%
2026-03-03	28.900	27.770	-1.080	-3.74%	27.660	29.380	72758	20802	0.65%
2026-03-02	29.100	28.850	-1.040	-3.48%	28.640	29.490	77978	22580	0.70%
2026-02-27	30.110	29.890	-0.520	-1.71%	29.800	30.590	58598	17619	0.52%
2026-02-26	30.860	30.410	-0.270	-0.88%	30.310	30.950	45228	13804	0.40%
2026-02-25	30.090	30.680	0.750	2.51%	29.790	30.800	61701	18793	0.55%
2026-02-24	29.490	29.930	0.720	2.46%	29.300	30.030	46768	13921	0.42%
2026-02-13	29.330	29.210	-0.250	-0.85%	29.180	29.840	45083	13284	0.40%
2026-02-12	29.500	29.460	-0.070	-0.24%	28.900	29.700	67914	19866	0.61%
2026-02-11	29.880	29.530	-1.110	-3.62%	29.440	29.990	88887	26419	0.80%
2026-02-10	31.060	30.640	-0.470	-1.51%	30.590	31.240	41863	12901	0.38%
2026-02-09	31.120	31.110	0.250	0.81%	30.880	31.300	54095	16807	0.49%
2026-02-06	30.470	30.860	0.280	0.92%	30.130	31.150	52484	16185	0.47%
2026-02-05	31.050	30.580	-0.460	-1.48%	30.560	31.200	36230	11141	0.33%
2026-02-04	31.160	31.040	-0.030	-0.10%	30.700	31.250	42253	13057	0.38%
2026-02-03	30.880	31.070	0.450	1.47%	30.630	31.170	41997	12996	0.38%
2026-02-02	30.860	30.620	-0.560	-1.80%	30.600	31.140	54502	16817	0.49%
2026-01-30	31.350	31.180	0.130	0.42%	30.700	31.540	62760	19564	0.57%
2026-01-29	31.670	31.050	-0.620	-1.96%	31.010	31.890	74472	23292	0.67%
2026-01-28	31.620	31.670	0.040	0.13%	31.250	31.930	55022	17372	0.50%
2026-01-27	32.090	31.630	-0.420	-1.31%	30.900	32.280	71586	22507	0.65%
2026-01-26	32.850	32.050	-0.500	-1.54%	32.030	33.050	85219	27633	0.77%