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
2026-03-20	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%
2026-01-23	31.620	32.550	1.230	3.93%	31.370	32.550	108573	34962	0.98%
2026-01-22	31.980	31.320	-0.410	-1.29%	31.130	32.010	76160	23861	0.69%
2026-01-21	31.630	31.730	-0.080	-0.25%	31.570	32.350	75994	24273	0.69%
2026-01-20	33.200	31.810	-1.190	-3.61%	31.680	33.200	117682	37825	1.06%
2026-01-19	33.490	33.000	-0.600	-1.79%	32.930	33.490	94746	31355	0.85%
2026-01-16	33.800	33.600	0.020	0.06%	32.990	33.800	97048	32373	0.87%
2026-01-15	32.910	33.580	0.680	2.07%	32.860	34.270	148822	50186	1.34%
2026-01-14	33.300	32.900	-0.480	-1.44%	32.510	33.980	164055	54551	1.48%
2026-01-13	33.530	33.380	-0.200	-0.60%	32.700	34.270	161006	53907	1.45%
2026-01-12	33.460	33.580	-0.280	-0.83%	32.450	33.580	185058	61093	1.67%
2026-01-09	33.780	33.860	0.240	0.71%	33.250	34.480	112435	38089	1.01%
2026-01-08	33.710	33.620	-0.580	-1.70%	33.200	34.000	110728	37133	1.00%
2026-01-07	34.500	34.200	-0.040	-0.12%	33.710	34.980	118025	40579	1.06%
2026-01-06	33.660	34.240	0.770	2.30%	33.030	34.560	132014	45068	1.19%
2026-01-05	32.300	33.470	1.110	3.43%	32.100	33.600	122637	40346	1.11%
2025-12-31	32.720	32.360	-0.190	-0.58%	32.200	32.960	61441	19998	0.55%
2025-12-30	32.510	32.550	-0.310	-0.94%	32.180	32.900	75958	24688	0.68%
2025-12-29	33.660	32.860	-0.870	-2.58%	32.450	33.690	98821	32583	0.89%
2025-12-26	33.450	33.730	0.590	1.78%	33.450	34.400	126534	42819	1.14%
2025-12-25	33.550	33.140	-0.390	-1.16%	32.820	33.570	80937	26816	0.73%
2025-12-24	33.500	33.530	0.090	0.27%	33.110	33.760	81201	27101	0.73%
2025-12-23	32.860	33.440	0.730	2.23%	32.500	34.560	158152	52956	1.43%
2025-12-22	32.330	32.710	0.380	1.18%	32.070	32.990	82407	26762	0.74%
2025-12-19	32.100	32.330	0.370	1.16%	31.790	32.580	67025	21642	0.60%
2025-12-18	32.180	31.960	-0.480	-1.48%	31.900	32.670	77392	24927	0.70%
2025-12-17	31.650	32.440	0.740	2.33%	31.650	32.600	100146	32206	0.90%
2025-12-16	31.610	31.700	-0.390	-1.22%	31.300	33.080	105741	34026	0.95%
2025-12-15	32.580	32.090	0.490	1.55%	31.690	33.500	122131	39735	1.10%
2025-12-12	32.150	31.600	-0.880	-2.71%	31.580	33.080	149954	48324	1.35%