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
2026-08-06	21.380	21.190	-0.210	-0.98%	21.080	21.570	39391	8384	0.35%
2026-08-05	21.290	21.400	0.150	0.71%	21.080	21.430	46167	9844	0.41%
2026-08-04	21.390	21.250	-0.100	-0.47%	21.030	21.600	44114	9400	0.39%
2026-08-03	21.300	21.350	-0.070	-0.33%	21.070	21.420	32766	6960	0.29%
2026-07-31	21.310	21.420	0.370	1.76%	21.030	21.470	55591	11822	0.50%
2026-07-30	20.840	21.050	0.000	0.00%	20.840	21.540	62420	13253	0.56%
2026-07-29	20.340	21.050	0.600	2.93%	20.010	21.280	65682	13653	0.59%
2026-07-28	19.820	20.450	0.390	1.94%	19.820	20.690	58652	11902	0.52%
2026-07-27	19.730	20.060	0.490	2.50%	19.600	20.230	51484	10325	0.46%
2026-07-24	20.130	19.570	-0.780	-3.83%	19.520	20.210	49287	9800	0.44%
2026-07-23	20.030	20.350	0.450	2.26%	19.750	20.450	52747	10653	0.47%
2026-07-22	20.500	19.900	-0.610	-2.97%	19.850	20.630	60564	12198	0.54%
2026-07-21	20.030	20.510	0.280	1.38%	19.710	20.680	67150	13636	0.60%
2026-07-20	21.230	20.230	-0.790	-3.76%	19.960	21.290	60605	12539	0.54%
2026-07-17	21.080	21.020	0.000	0.00%	20.370	21.450	50187	10528	0.45%
2026-07-16	21.600	21.020	-0.590	-2.73%	20.830	21.720	49351	10505	0.44%
2026-07-15	21.690	21.610	-0.070	-0.32%	21.510	22.050	33819	7362	0.30%
2026-07-14	21.530	21.680	0.160	0.74%	21.390	21.940	43547	9417	0.39%
2026-07-13	22.500	21.520	-1.180	-5.20%	21.250	22.620	51509	11250	0.46%
2026-07-10	22.360	22.700	0.260	1.16%	22.270	23.070	59254	13428	0.53%
2026-07-09	23.070	22.440	-0.510	-2.22%	21.710	23.340	82091	18267	0.73%
2026-07-08	24.460	22.950	-1.570	-6.40%	22.910	24.750	73199	17291	0.65%
2026-07-07	24.500	24.520	-0.020	-0.08%	24.380	25.040	42769	10563	0.38%
2026-07-06	25.410	24.540	-0.960	-3.76%	24.520	25.730	63862	15985	0.57%
2026-07-03	25.790	25.500	0.190	0.75%	25.260	25.970	51869	13255	0.46%
2026-07-02	24.980	25.310	0.170	0.68%	24.800	25.950	74125	18891	0.66%
2026-07-01	25.180	25.140	0.260	1.05%	24.800	25.980	72471	18318	0.65%
2026-06-30	24.230	24.880	0.530	2.18%	24.200	25.050	59597	14683	0.53%
2026-06-29	25.830	24.350	-1.310	-5.11%	24.230	25.830	91245	22449	0.82%
2026-06-26	26.460	25.660	-0.720	-2.73%	25.650	26.730	68134	17768	0.61%
2026-06-25	26.960	26.380	-0.720	-2.66%	26.280	27.050	68072	18123	0.61%
2026-06-24	27.570	27.100	-0.260	-0.95%	26.800	27.660	64028	17460	0.57%
2026-06-23	27.680	27.360	-0.270	-0.98%	27.220	28.180	92018	25544	0.82%
2026-06-22	26.500	27.630	1.120	4.22%	25.520	27.660	103310	27428	0.92%
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%