倍益康 (920199) - 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
2026-06-16	23.810	23.580	-0.190	-0.80%	23.340	24.180	8132	1930	2.14%
2026-06-15	23.640	23.770	0.160	0.68%	23.640	24.380	7303	1748	1.93%
2026-06-12	23.710	23.610	0.590	2.56%	22.850	23.880	8631	2035	2.28%
2026-06-11	24.450	23.020	-1.480	-6.04%	23.000	24.450	11383	2653	3.00%
2026-06-10	25.140	24.500	-1.380	-5.33%	24.400	25.740	10851	2699	2.86%
2026-06-09	25.750	25.880	-0.220	-0.84%	25.200	26.510	14151	3638	3.73%
2026-06-08	25.810	26.100	0.660	2.59%	25.110	27.480	22158	5812	5.84%
2026-06-05	24.800	25.440	0.490	1.96%	24.360	26.290	11958	3040	3.15%
2026-06-04	25.560	24.950	-0.950	-3.67%	24.670	25.900	9435	2359	2.49%
2026-06-03	25.760	25.900	-0.110	-0.42%	25.490	26.440	10426	2709	2.75%
2026-06-02	25.900	26.010	0.530	2.08%	25.210	26.160	11527	2972	3.04%
2026-06-01	24.570	25.480	1.150	4.73%	24.500	25.860	15071	3839	3.97%
2026-05-29	24.860	24.330	-0.530	-2.13%	24.330	25.320	12360	3068	3.26%
2026-05-28	24.690	24.860	0.250	1.02%	23.990	25.180	17932	4402	4.73%
2026-05-27	29.000	24.610	-5.310	-17.75%	23.990	29.240	43207	11253	11.39%
2026-05-26	31.730	29.920	-2.070	-6.47%	29.480	31.730	15237	4602	4.02%
2026-05-25	31.910	31.990	0.080	0.25%	31.320	32.290	8875	2806	2.34%
2026-05-22	33.000	31.910	-0.590	-1.82%	31.660	33.060	12681	4049	3.34%
2026-05-21	33.100	32.500	-1.030	-3.07%	32.210	34.130	16586	5522	4.37%
2026-05-20	34.110	33.530	-2.350	-6.55%	33.500	35.330	31270	10705	8.24%
2026-05-19	33.990	35.880	3.680	11.43%	33.990	37.360	43697	15826	11.52%
2026-05-18	32.310	32.200	-0.460	-1.41%	31.910	32.570	6523	2094	1.72%
2026-05-15	32.360	32.660	0.300	0.93%	32.230	33.280	8247	2705	2.17%
2026-05-14	33.790	32.360	-1.440	-4.26%	32.100	34.280	9954	3301	2.62%
2026-05-13	33.490	33.800	0.240	0.72%	33.300	34.300	8649	2923	2.28%
2026-05-12	34.040	33.560	-0.640	-1.87%	33.300	34.790	9738	3304	2.57%
2026-05-11	34.560	34.200	-0.700	-2.01%	34.040	34.580	13232	4531	3.49%
2026-05-08	34.950	34.900	0.650	1.90%	34.210	35.100	14709	5109	3.88%
2026-05-07	33.800	34.250	0.470	1.39%	33.520	34.990	12397	4255	3.27%
2026-05-06	32.940	33.780	0.850	2.58%	32.700	34.600	13209	4447	3.48%
2026-04-30	31.980	32.930	1.350	4.27%	31.670	33.500	10731	3511	2.83%
2026-04-29	31.400	31.580	0.520	1.67%	31.080	31.780	6911	2182	1.82%
2026-04-28	32.010	31.060	-1.080	-3.36%	31.020	32.460	9039	2861	2.38%
2026-04-27	32.500	32.140	-0.590	-1.80%	31.910	32.880	8975	2889	2.37%
2026-04-24	33.490	32.730	-1.140	-3.37%	32.400	33.620	11598	3808	3.06%
2026-04-23	35.100	33.870	-1.320	-3.75%	33.750	36.160	14426	4996	3.80%
2026-04-22	34.970	35.190	0.050	0.14%	34.450	35.340	9979	3499	2.63%
2026-04-21	35.200	35.140	-0.730	-2.04%	34.490	36.600	20530	7235	5.41%
2026-04-20	35.180	35.870	0.480	1.36%	34.920	36.370	16553	5935	4.36%
2026-04-17	34.350	35.390	1.040	3.03%	33.330	35.510	21635	7446	5.70%
2026-04-16	34.840	34.350	-0.370	-1.07%	34.020	34.840	10087	3452	2.66%
2026-04-15	35.230	34.720	-0.290	-0.83%	34.700	35.800	9526	3335	2.51%
2026-04-14	34.960	35.010	0.260	0.75%	34.770	35.350	7791	2728	2.05%
2026-04-13	35.000	34.750	-0.430	-1.22%	34.460	35.270	7137	2486	1.88%
2026-04-10	35.880	35.180	-0.030	-0.09%	35.110	35.880	9623	3417	2.54%
2026-04-09	35.640	35.210	-0.870	-2.41%	35.020	35.770	9751	3445	2.57%
2026-04-08	34.780	36.080	2.150	6.34%	34.550	36.160	15716	5603	4.14%
2026-04-07	34.180	33.930	-0.030	-0.09%	33.700	34.480	7981	2725	2.10%
2026-04-03	35.680	33.960	-2.060	-5.72%	33.840	36.320	18680	6484	4.93%
2026-04-02	37.850	36.020	-0.130	-0.36%	35.870	38.300	24006	8938	6.33%
2026-04-01	35.990	36.150	1.040	2.96%	35.400	36.460	11735	4224	3.09%
2026-03-31	36.680	35.110	-1.570	-4.28%	35.030	37.180	12958	4684	3.42%
2026-03-30	36.240	36.680	-0.440	-1.19%	36.150	36.990	8901	3260	2.35%
2026-03-27	36.020	37.120	0.440	1.20%	35.820	37.350	9660	3553	2.55%
2026-03-26	37.720	36.680	-0.650	-1.74%	36.210	38.290	13165	4895	3.47%
2026-03-25	37.400	37.330	0.150	0.40%	36.700	37.770	14720	5491	3.88%
2026-03-24	36.330	37.180	1.400	3.91%	36.330	37.880	16317	6031	4.30%
2026-03-23	37.220	35.780	-2.850	-7.38%	35.650	38.520	17665	6528	4.66%
2026-03-20	40.300	38.630	-1.830	-4.52%	38.630	41.090	16138	6425	4.26%
2026-03-19	40.890	40.460	-1.270	-3.04%	40.040	41.380	18346	7413	4.84%
2026-03-18	42.200	41.730	-0.540	-1.28%	41.000	43.490	23942	10064	6.31%
2026-03-17	44.250	42.270	-2.380	-5.33%	42.270	45.420	29825	13086	7.86%
2026-03-16	45.010	44.650	-2.010	-4.31%	44.530	48.830	52190	24239	13.76%
2026-03-13	43.070	46.660	3.120	7.17%	42.400	47.200	58474	26566	15.42%
2026-03-12	43.160	43.540	-0.840	-1.89%	42.480	44.500	28927	12525	7.63%
2026-03-11	43.000	44.380	1.520	3.55%	42.430	45.550	45430	20040	11.98%
2026-03-10	43.850	42.860	-1.140	-2.59%	42.470	44.410	22612	9735	5.96%
2026-03-09	40.860	44.000	0.980	2.28%	40.760	44.070	34290	14613	9.04%