贝泰妮(300957)股票行情 贝泰妮股票行情 300957股票行情_爱股网
贝泰妮(300957)股票行情
贝泰妮(300957)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 46.21 | 45.57 | -0.44 | -0.96% | 45.31 | 46.45 | 37841 | 17331.01 | 0.89% | 0.00 |
| 2025-10-27 | 45.90 | 46.01 | 0.29 | 0.63% | 45.81 | 46.44 | 38335 | 17694.10 | 0.90% | 0.00 |
| 2025-10-24 | 45.57 | 45.72 | 0.10 | 0.22% | 45.30 | 46.12 | 29242 | 13371.10 | 0.69% | 2.00 |
| 2025-10-23 | 45.67 | 45.62 | -0.20 | -0.44% | 44.89 | 45.72 | 32741 | 14790.47 | 0.77% | 0.00 |
| 2025-10-22 | 45.87 | 45.82 | -0.12 | -0.26% | 45.57 | 46.22 | 26622 | 12215.05 | 0.63% | 0.00 |
| 2025-10-21 | 45.82 | 45.94 | -0.01 | -0.02% | 45.62 | 45.99 | 30818 | 14116.43 | 0.73% | 0.00 |
| 2025-10-20 | 46.39 | 45.95 | 0.10 | 0.22% | 45.60 | 46.57 | 33500 | 15402.79 | 0.79% | 0.00 |
| 2025-10-17 | 47.45 | 45.85 | -1.31 | -2.78% | 45.76 | 47.63 | 51698 | 24041.50 | 1.22% | 0.00 |
| 2025-10-16 | 46.76 | 47.16 | 0.82 | 1.77% | 46.34 | 48.70 | 80928 | 38580.86 | 1.91% | 0.00 |
| 2025-10-15 | 45.18 | 46.34 | 1.26 | 2.80% | 45.18 | 46.63 | 56749 | 26205.75 | 1.34% | 0.00 |
| 2025-10-14 | 45.50 | 45.08 | -0.28 | -0.62% | 45.00 | 45.92 | 34830 | 15829.41 | 0.82% | 0.00 |
| 2025-10-13 | 44.90 | 45.36 | -0.61 | -1.33% | 44.66 | 45.57 | 31212 | 14108.92 | 0.74% | 0.00 |
| 2025-10-10 | 45.72 | 45.97 | 0.16 | 0.35% | 45.51 | 46.29 | 38566 | 17735.20 | 0.91% | 0.00 |
| 2025-10-09 | 45.29 | 45.81 | 0.73 | 1.62% | 45.02 | 45.83 | 35780 | 16265.44 | 0.84% | 0.00 |
| 2025-09-30 | 45.21 | 45.08 | -0.12 | -0.27% | 45.04 | 45.69 | 35846 | 16261.34 | 0.85% | 0.00 |
| 2025-09-29 | 45.72 | 45.20 | -0.63 | -1.37% | 44.65 | 45.72 | 56235 | 25307.07 | 1.33% | 0.00 |
| 2025-09-26 | 45.71 | 45.83 | 0.00 | 0.00% | 45.40 | 46.25 | 30517 | 14001.07 | 0.72% | 0.00 |
| 2025-09-25 | 45.98 | 45.83 | -0.35 | -0.76% | 45.64 | 46.46 | 31164 | 14346.61 | 0.74% | 0.00 |
| 2025-09-24 | 45.46 | 46.18 | 0.55 | 1.21% | 45.31 | 46.79 | 41619 | 19164.77 | 0.98% | 0.00 |
| 2025-09-23 | 46.70 | 45.63 | -1.06 | -2.27% | 44.93 | 46.71 | 52054 | 23685.31 | 1.23% | 0.00 |
| 2025-09-22 | 46.92 | 46.69 | -0.23 | -0.49% | 46.19 | 47.08 | 34090 | 15849.95 | 0.80% | 0.00 |
| 2025-09-19 | 47.46 | 46.92 | -0.54 | -1.14% | 46.62 | 47.60 | 51253 | 24090.43 | 1.21% | 0.00 |
| 2025-09-18 | 48.68 | 47.46 | -1.24 | -2.55% | 46.96 | 48.81 | 60728 | 29141.50 | 1.43% | 0.00 |
| 2025-09-17 | 49.13 | 48.70 | -0.43 | -0.88% | 48.47 | 49.29 | 38341 | 18687.40 | 0.91% | 20.00 |
| 2025-09-16 | 48.98 | 49.13 | 0.20 | 0.41% | 48.46 | 49.62 | 47519 | 23248.61 | 1.12% | 0.00 |
| 2025-09-15 | 49.12 | 48.93 | 0.03 | 0.06% | 48.61 | 49.43 | 43898 | 21507.74 | 1.04% | 0.00 |
| 2025-09-12 | 49.80 | 48.90 | -0.90 | -1.81% | 48.89 | 49.87 | 56746 | 27979.30 | 1.34% | 0.00 |
| 2025-09-11 | 49.52 | 49.80 | 0.27 | 0.55% | 48.71 | 49.88 | 65609 | 32447.79 | 1.55% | 0.00 |
| 2025-09-10 | 49.59 | 49.53 | -0.14 | -0.28% | 49.03 | 49.93 | 61159 | 30227.17 | 1.44% | 13.00 |
| 2025-09-09 | 50.09 | 49.67 | -1.18 | -2.32% | 49.07 | 50.49 | 88216 | 43783.98 | 2.08% | 0.00 |
| 2025-09-08 | 47.16 | 50.85 | 3.92 | 8.35% | 47.15 | 51.80 | 215079 | 108380.02 | 5.08% | 2.00 |
| 2025-09-05 | 45.95 | 46.93 | 1.02 | 2.22% | 45.43 | 46.96 | 43910 | 20326.46 | 1.04% | 1.00 |
| 2025-09-04 | 45.55 | 45.91 | 0.18 | 0.39% | 45.11 | 46.45 | 49850 | 22847.77 | 1.18% | 0.00 |
| 2025-09-03 | 46.80 | 45.73 | -1.04 | -2.22% | 45.41 | 47.07 | 42092 | 19433.95 | 0.99% | 0.00 |
| 2025-09-02 | 47.30 | 46.77 | -0.85 | -1.78% | 46.39 | 47.82 | 44036 | 20669.22 | 1.04% | 1.00 |
| 2025-09-01 | 47.30 | 47.62 | 0.32 | 0.68% | 47.05 | 47.92 | 52571 | 25001.79 | 1.24% | 3.00 |
| 2025-08-29 | 47.32 | 47.30 | 0.39 | 0.83% | 47.13 | 48.17 | 56932 | 27053.68 | 1.34% | 0.00 |
| 2025-08-28 | 47.25 | 46.91 | -0.05 | -0.11% | 45.62 | 48.65 | 87132 | 41006.05 | 2.06% | 3.00 |
| 2025-08-27 | 48.40 | 46.96 | -1.75 | -3.59% | 46.96 | 48.66 | 80106 | 38456.18 | 1.89% | 0.00 |
| 2025-08-26 | 47.00 | 48.71 | 1.62 | 3.44% | 46.82 | 49.36 | 114579 | 55325.25 | 2.70% | 0.00 |
| 2025-08-25 | 47.22 | 47.09 | -0.10 | -0.21% | 46.76 | 47.46 | 51748 | 24375.81 | 1.22% | 0.00 |
| 2025-08-22 | 46.90 | 47.19 | 0.28 | 0.60% | 46.59 | 47.22 | 51383 | 24097.35 | 1.21% | 0.00 |
| 2025-08-21 | 46.60 | 46.91 | 0.30 | 0.64% | 46.56 | 47.49 | 68169 | 32129.69 | 1.61% | 0.00 |
| 2025-08-20 | 45.81 | 46.61 | 0.68 | 1.48% | 45.61 | 46.65 | 53708 | 24893.76 | 1.27% | 0.00 |
| 2025-08-19 | 46.00 | 45.93 | 0.03 | 0.07% | 45.74 | 46.38 | 48367 | 22274.14 | 1.14% | 0.00 |
| 2025-08-18 | 45.25 | 45.90 | 0.70 | 1.55% | 45.21 | 46.25 | 57353 | 26243.81 | 1.35% | 0.00 |
| 2025-08-15 | 44.50 | 45.20 | 0.70 | 1.57% | 44.39 | 45.24 | 39540 | 17741.53 | 0.93% | 0.00 |
| 2025-08-14 | 45.72 | 44.50 | -1.22 | -2.67% | 44.50 | 45.85 | 43844 | 19787.81 | 1.04% | 0.00 |
| 2025-08-13 | 45.70 | 45.72 | 0.20 | 0.44% | 45.27 | 45.97 | 42944 | 19576.31 | 1.01% | 0.00 |
| 2025-08-12 | 45.71 | 45.52 | -0.09 | -0.20% | 45.23 | 45.85 | 30728 | 14001.84 | 0.73% | 0.00 |
| 2025-08-11 | 45.00 | 45.61 | 0.56 | 1.24% | 44.94 | 45.65 | 32000 | 14523.24 | 0.76% | 0.00 |
| 2025-08-08 | 45.60 | 45.05 | -0.56 | -1.23% | 45.04 | 45.75 | 30395 | 13748.28 | 0.72% | 2.00 |
| 2025-08-07 | 45.55 | 45.61 | 0.08 | 0.18% | 45.49 | 46.14 | 37645 | 17220.33 | 0.89% | 0.00 |
| 2025-08-06 | 45.78 | 45.53 | -0.16 | -0.35% | 45.43 | 45.85 | 27299 | 12434.57 | 0.64% | 0.00 |
| 2025-08-05 | 44.96 | 45.69 | 0.82 | 1.83% | 44.90 | 45.99 | 43473 | 19746.63 | 1.03% | 0.00 |
| 2025-08-04 | 44.84 | 44.87 | -0.11 | -0.24% | 44.39 | 44.90 | 26808 | 11964.61 | 0.63% | 0.00 |
| 2025-08-01 | 44.89 | 44.98 | 0.13 | 0.29% | 44.65 | 45.45 | 34281 | 15426.06 | 0.81% | 0.00 |
| 2025-07-31 | 45.54 | 44.85 | -0.83 | -1.82% | 44.65 | 45.54 | 40484 | 18248.08 | 0.96% | 32.00 |
| 2025-07-30 | 46.12 | 45.68 | -0.31 | -0.67% | 45.01 | 46.17 | 42575 | 19475.24 | 1.01% | 0.00 |
| 2025-07-29 | 46.39 | 45.99 | 0.15 | 0.33% | 45.35 | 46.39 | 34582 | 15840.82 | 0.82% | 0.00 |
| 2025-07-28 | 46.41 | 45.84 | -0.57 | -1.23% | 45.61 | 46.42 | 44788 | 20559.98 | 1.06% | 0.00 |
| 2025-07-25 | 46.14 | 46.41 | -0.43 | -0.92% | 45.76 | 46.92 | 73367 | 33969.33 | 1.73% | 0.00 |
| 2025-07-24 | 45.46 | 46.84 | 1.38 | 3.04% | 45.15 | 47.07 | 90677 | 41964.33 | 2.14% | 0.00 |
| 2025-07-23 | 45.08 | 45.46 | 0.44 | 0.98% | 44.98 | 45.95 | 71646 | 32538.78 | 1.69% | 0.00 |
| 2025-07-22 | 44.44 | 45.02 | 0.59 | 1.33% | 44.40 | 45.38 | 58295 | 26188.79 | 1.38% | 0.00 |
| 2025-07-21 | 44.29 | 44.43 | 0.21 | 0.47% | 44.08 | 44.50 | 33816 | 14972.97 | 0.80% | 0.00 |
| 2025-07-18 | 44.22 | 44.22 | 0.14 | 0.32% | 44.00 | 44.39 | 25096 | 11082.49 | 0.59% | 0.00 |
| 2025-07-17 | 44.11 | 44.08 | -0.02 | -0.05% | 43.81 | 44.15 | 29231 | 12847.00 | 0.69% | 0.00 |
| 2025-07-16 | 44.01 | 44.10 | 0.01 | 0.02% | 43.95 | 44.52 | 28525 | 12621.36 | 0.67% | 0.00 |
| 2025-07-15 | 44.80 | 44.09 | -0.67 | -1.50% | 43.72 | 44.95 | 34788 | 15374.35 | 0.82% | 0.00 |
| 2025-07-14 | 44.28 | 44.76 | 0.47 | 1.06% | 44.10 | 44.85 | 38225 | 17021.94 | 0.90% | 0.00 |
| 2025-07-11 | 44.20 | 44.29 | 0.10 | 0.23% | 44.08 | 44.43 | 36647 | 16217.15 | 0.87% | 0.00 |
| 2025-07-10 | 44.04 | 44.19 | -0.15 | -0.34% | 43.70 | 44.37 | 35971 | 15843.89 | 0.85% | 0.00 |
| 2025-07-09 | 44.30 | 44.34 | 0.13 | 0.29% | 44.00 | 44.99 | 40307 | 17925.34 | 0.95% | 0.00 |
| 2025-07-08 | 43.95 | 44.21 | 0.37 | 0.84% | 43.91 | 44.50 | 38465 | 17001.46 | 0.91% | 0.00 |
| 2025-07-07 | 43.50 | 43.84 | 0.27 | 0.62% | 43.31 | 44.15 | 20410 | 8934.61 | 0.48% | 0.00 |
| 2025-07-04 | 44.47 | 43.57 | -0.61 | -1.38% | 43.12 | 44.47 | 38679 | 16859.70 | 0.91% | 0.00 |
| 2025-07-03 | 43.95 | 44.18 | 0.23 | 0.52% | 43.90 | 44.69 | 29832 | 13225.23 | 0.70% | 0.00 |
| 2025-07-02 | 44.39 | 43.95 | -0.61 | -1.37% | 43.79 | 44.52 | 31470 | 13893.90 | 0.74% | 0.00 |
| 2025-07-01 | 44.23 | 44.56 | 0.34 | 0.77% | 44.04 | 44.66 | 34666 | 15396.42 | 0.82% | 0.00 |
深证大盘股票行情在线 K线走势图
贝泰妮(300957)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
