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
2026-06-18	27.350	26.510	-0.670	-2.47%	26.480	27.350	60112	16083	0.54%
2026-06-17	27.360	27.180	-0.440	-1.59%	27.120	27.850	57277	15689	0.51%
2026-06-16	27.570	27.620	0.370	1.36%	27.210	27.980	73552	20337	0.66%
2026-06-15	26.670	27.250	0.670	2.52%	26.670	27.350	56692	15344	0.51%
2026-06-12	26.750	26.580	0.010	0.04%	26.500	27.250	62166	16687	0.56%
2026-06-11	26.530	26.570	-0.180	-0.67%	26.130	27.200	61518	16349	0.55%
2026-06-10	27.520	26.750	-1.130	-4.05%	26.750	27.520	73978	20047	0.66%
2026-06-09	27.770	27.880	0.070	0.25%	27.490	28.250	77827	21666	0.70%
2026-06-08	27.000	27.810	0.230	0.83%	26.730	28.580	113743	31625	1.02%
2026-06-05	26.380	27.580	1.560	6.00%	26.020	28.250	120537	33008	1.08%
2026-06-04	26.650	26.020	-0.880	-3.27%	25.830	27.000	62664	16402	0.56%
2026-06-03	28.080	27.200	-0.750	-2.68%	27.010	28.090	65693	18079	0.59%
2026-06-02	27.370	27.950	0.430	1.56%	27.210	28.000	73288	20294	0.65%
2026-06-01	27.280	27.520	1.070	4.05%	27.280	28.260	94294	26200	0.84%
2026-05-29	26.500	26.450	-0.070	-0.26%	26.310	26.880	55760	14835	0.50%
2026-05-28	26.370	26.520	0.250	0.95%	25.880	26.790	65320	17204	0.58%
2026-05-27	26.870	26.270	-0.510	-1.90%	26.160	27.450	65535	17537	0.59%
2026-05-26	27.590	26.780	-0.840	-3.04%	26.390	27.630	78491	21075	0.70%
2026-05-25	28.300	27.620	-0.680	-2.40%	27.110	28.430	83398	23074	0.74%
2026-05-22	28.230	28.300	0.100	0.35%	27.700	28.470	64730	18213	0.58%
2026-05-21	29.500	28.200	-1.310	-4.44%	28.110	29.880	84150	24498	0.75%
2026-05-20	29.000	29.510	0.320	1.10%	28.820	29.770	72947	21406	0.65%
2026-05-19	28.910	29.190	0.470	1.64%	28.540	29.190	48676	14088	0.43%
2026-05-18	29.120	28.720	-0.490	-1.68%	28.610	29.180	69760	20110	0.62%
2026-05-15	29.100	29.210	0.210	0.72%	28.690	29.630	76094	22179	0.68%
2026-05-14	29.970	29.000	-0.970	-3.24%	28.970	30.170	84981	25114	0.76%
2026-05-13	30.100	29.970	-0.270	-0.89%	29.550	30.450	96921	29067	0.87%
2026-05-12	31.320	30.240	-0.930	-2.98%	30.210	31.560	98997	30567	0.89%
2026-05-11	31.170	31.170	-0.190	-0.61%	30.530	31.180	100220	30933	0.90%
2026-05-08	31.490	31.360	-0.400	-1.26%	31.210	32.070	97579	30922	0.87%
2026-05-07	31.750	31.760	0.160	0.51%	31.270	32.250	111468	35269	1.00%
2026-05-06	30.900	31.600	0.860	2.80%	30.660	31.910	107878	33820	0.97%
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%