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
2026-04-27	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%
2026-03-06	41.440	43.020	1.040	2.48%	41.100	45.810	49373	21784	13.02%
2026-03-05	39.570	41.980	2.980	7.64%	39.380	45.100	45985	19478	12.12%
2026-03-04	37.000	39.000	0.980	2.58%	37.000	39.170	15146	5855	3.99%
2026-03-03	42.880	38.020	-4.260	-10.08%	37.800	42.880	25497	10177	6.72%
2026-03-02	42.660	42.280	-0.980	-2.27%	41.510	43.160	17648	7447	4.65%
2026-02-27	41.880	43.260	1.920	4.64%	41.330	43.270	22880	9697	6.03%
2026-02-26	42.110	41.340	-0.820	-1.94%	41.310	42.160	9882	4114	2.61%
2026-02-25	41.630	42.160	0.290	0.69%	41.610	42.790	10525	4449	2.78%
2026-02-24	43.060	41.870	-1.420	-3.28%	41.600	43.060	17396	7309	4.59%
2026-02-13	42.010	43.290	1.230	2.92%	41.800	43.950	24159	10453	6.37%
2026-02-12	41.700	42.060	0.160	0.38%	41.500	42.920	14621	6180	3.85%
2026-02-11	43.180	41.900	-1.280	-2.96%	41.700	43.550	16904	7209	4.46%
2026-02-10	42.920	43.180	0.430	1.01%	42.030	43.250	17192	7306	4.53%
2026-02-09	41.840	42.750	1.710	4.17%	41.150	43.900	29507	12567	7.78%
2026-02-06	42.010	41.040	-1.560	-3.66%	40.680	42.290	19615	8088	5.17%
2026-02-05	41.400	42.600	0.860	2.06%	40.360	42.850	28197	11788	7.43%
2026-02-04	41.350	41.740	0.430	1.04%	40.500	43.100	24348	10178	6.42%
2026-02-03	41.000	41.310	0.780	1.92%	40.630	41.530	14426	5947	3.80%
2026-02-02	41.510	40.530	-1.460	-3.48%	40.300	42.430	15083	6229	3.98%
2026-01-30	42.440	41.990	-1.050	-2.44%	41.120	42.770	19301	8048	5.09%
2026-01-29	42.200	43.040	0.640	1.51%	41.800	44.850	25069	10923	6.61%
2026-01-28	44.000	42.400	-1.600	-3.64%	42.400	44.430	16133	6955	4.25%
2026-01-27	43.000	44.000	0.910	2.11%	41.710	44.480	22983	9872	6.06%
2026-01-26	45.120	43.090	-3.430	-7.37%	43.000	46.000	32374	14300	8.76%
2026-01-23	47.800	46.520	1.200	2.65%	46.340	48.680	36999	17450	10.01%
2026-01-22	45.100	45.320	0.460	1.03%	44.440	45.930	20004	9030	5.41%
2026-01-21	46.450	44.860	-1.590	-3.42%	44.800	46.800	24232	10994	6.56%
2026-01-20	44.850	46.450	2.100	4.74%	44.200	46.450	34046	15439	9.21%
2026-01-19	45.000	44.350	0.060	0.14%	43.900	45.300	19783	8802	5.35%