倍加洁(603059)股票行情 倍加洁股票行情 603059股票行情_爱股网
倍加洁(603059)股票行情
倍加洁(603059)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 |
|---|
| 2025-10-24 | 34.49 | 34.33 | -0.23 | -0.67% | 34.07 | 34.56 | 19784 | 6780.77 | 1.97% |
| 2025-10-23 | 33.71 | 34.56 | 0.67 | 1.98% | 33.61 | 34.96 | 38768 | 13389.09 | 3.86% |
| 2025-10-22 | 33.81 | 33.89 | -0.01 | -0.03% | 33.70 | 34.09 | 15216 | 5152.15 | 1.51% |
| 2025-10-21 | 34.34 | 33.90 | -0.29 | -0.85% | 33.82 | 34.43 | 20832 | 7079.93 | 2.07% |
| 2025-10-20 | 33.75 | 34.19 | 0.09 | 0.26% | 33.63 | 34.63 | 28966 | 9910.83 | 2.88% |
| 2025-10-17 | 33.80 | 34.10 | 0.42 | 1.25% | 33.40 | 34.30 | 32106 | 10889.52 | 3.20% |
| 2025-10-16 | 33.62 | 33.68 | -0.31 | -0.91% | 33.28 | 34.11 | 31876 | 10711.37 | 3.17% |
| 2025-10-15 | 35.34 | 33.99 | -1.47 | -4.15% | 31.92 | 35.85 | 55637 | 19040.61 | 5.54% |
| 2025-10-14 | 36.20 | 35.46 | -0.61 | -1.69% | 35.13 | 36.50 | 27230 | 9651.12 | 2.71% |
| 2025-10-13 | 33.95 | 36.07 | 0.89 | 2.53% | 33.80 | 36.29 | 36778 | 12997.69 | 3.66% |
| 2025-10-10 | 33.92 | 35.18 | 0.99 | 2.90% | 33.86 | 35.31 | 33358 | 11677.54 | 3.32% |
| 2025-10-09 | 33.26 | 34.19 | 0.93 | 2.80% | 33.26 | 34.46 | 26606 | 9090.23 | 2.65% |
| 2025-09-30 | 33.24 | 33.26 | 0.11 | 0.33% | 32.80 | 33.50 | 18985 | 6291.70 | 1.89% |
| 2025-09-29 | 34.20 | 33.15 | -0.98 | -2.87% | 33.00 | 34.20 | 24278 | 8098.04 | 2.42% |
| 2025-09-26 | 35.10 | 34.21 | -1.17 | -3.31% | 34.15 | 35.18 | 31392 | 10871.24 | 3.13% |
| 2025-09-25 | 35.05 | 35.38 | -0.06 | -0.17% | 34.71 | 35.57 | 39722 | 13992.63 | 3.95% |
| 2025-09-24 | 35.46 | 35.44 | 0.26 | 0.74% | 33.71 | 35.46 | 50974 | 17680.71 | 5.07% |
| 2025-09-23 | 35.31 | 35.18 | 0.00 | 0.00% | 34.55 | 35.86 | 59530 | 20951.75 | 5.93% |
| 2025-09-22 | 34.00 | 35.18 | 0.99 | 2.90% | 33.56 | 35.23 | 58754 | 20104.79 | 5.85% |
| 2025-09-19 | 33.10 | 34.19 | 0.82 | 2.46% | 33.10 | 34.76 | 70243 | 23902.39 | 6.99% |
| 2025-09-18 | 32.99 | 33.37 | 0.41 | 1.24% | 32.63 | 34.21 | 72144 | 24228.97 | 7.18% |
| 2025-09-17 | 32.06 | 32.96 | 0.75 | 2.33% | 32.06 | 33.14 | 52634 | 17316.72 | 5.24% |
| 2025-09-16 | 31.83 | 32.21 | 0.38 | 1.19% | 31.65 | 32.52 | 32266 | 10385.16 | 3.21% |
| 2025-09-15 | 31.90 | 31.83 | -0.35 | -1.09% | 31.17 | 32.11 | 39763 | 12550.02 | 3.96% |
| 2025-09-12 | 32.46 | 32.18 | -0.40 | -1.23% | 31.91 | 32.46 | 34814 | 11162.08 | 3.47% |
| 2025-09-11 | 31.75 | 32.58 | 0.78 | 2.45% | 31.71 | 33.00 | 62364 | 20318.65 | 6.21% |
| 2025-09-10 | 32.04 | 31.80 | -0.24 | -0.75% | 31.51 | 32.04 | 31206 | 9905.13 | 3.11% |
| 2025-09-09 | 32.70 | 32.04 | -1.15 | -3.46% | 31.79 | 32.70 | 61350 | 19712.89 | 6.11% |
| 2025-09-08 | 31.46 | 33.19 | 1.78 | 5.67% | 31.46 | 33.78 | 109340 | 35828.28 | 10.89% |
| 2025-09-05 | 31.15 | 31.41 | 0.26 | 0.83% | 30.50 | 31.45 | 22386 | 6952.90 | 2.23% |
| 2025-09-04 | 30.97 | 31.15 | 0.20 | 0.65% | 30.73 | 31.43 | 24359 | 7583.94 | 2.43% |
| 2025-09-03 | 31.11 | 30.95 | -0.17 | -0.55% | 30.86 | 31.50 | 19406 | 6047.33 | 1.93% |
| 2025-09-02 | 31.55 | 31.12 | -0.42 | -1.33% | 30.84 | 31.60 | 21374 | 6654.08 | 2.13% |
| 2025-09-01 | 31.09 | 31.54 | 0.33 | 1.06% | 31.09 | 31.55 | 18900 | 5942.45 | 1.88% |
| 2025-08-29 | 31.09 | 31.21 | 0.09 | 0.29% | 30.90 | 31.40 | 19193 | 5991.00 | 1.91% |
| 2025-08-28 | 31.74 | 31.12 | -0.11 | -0.35% | 30.63 | 31.74 | 30939 | 9636.47 | 3.08% |
| 2025-08-27 | 31.63 | 31.23 | -0.44 | -1.39% | 31.20 | 31.84 | 25304 | 7981.93 | 2.52% |
| 2025-08-26 | 31.63 | 31.67 | -0.12 | -0.38% | 31.58 | 31.94 | 24521 | 7779.17 | 2.44% |
| 2025-08-25 | 31.84 | 31.79 | -0.05 | -0.16% | 31.60 | 31.86 | 30146 | 9554.33 | 3.00% |
| 2025-08-22 | 32.11 | 31.84 | -0.26 | -0.81% | 31.66 | 32.20 | 37430 | 11934.35 | 3.73% |
| 2025-08-21 | 31.75 | 32.10 | 0.36 | 1.13% | 31.58 | 32.19 | 50363 | 16085.13 | 5.01% |
| 2025-08-20 | 31.49 | 31.74 | 0.18 | 0.57% | 31.35 | 31.74 | 30341 | 9574.42 | 3.02% |
| 2025-08-19 | 31.80 | 31.56 | -0.18 | -0.57% | 31.46 | 31.80 | 30312 | 9565.37 | 3.02% |
| 2025-08-18 | 31.65 | 31.74 | 0.10 | 0.32% | 31.49 | 31.77 | 36024 | 11408.18 | 3.59% |
| 2025-08-15 | 31.44 | 31.64 | 0.00 | 0.00% | 31.44 | 31.75 | 35247 | 11143.06 | 3.51% |
| 2025-08-14 | 32.10 | 31.64 | -0.39 | -1.22% | 31.58 | 32.20 | 51622 | 16449.48 | 5.14% |
| 2025-08-13 | 32.40 | 32.03 | -0.43 | -1.32% | 31.94 | 32.46 | 63144 | 20269.22 | 6.29% |
| 2025-08-12 | 32.48 | 32.46 | -0.49 | -1.49% | 32.33 | 32.89 | 78384 | 25494.81 | 7.80% |
| 2025-08-11 | 33.88 | 32.95 | -3.47 | -9.53% | 32.78 | 33.88 | 139589 | 46152.27 | 13.90% |
| 2025-08-08 | 36.42 | 36.42 | -4.05 | -10.01% | 36.42 | 38.00 | 109776 | 40118.73 | 10.93% |
| 2025-08-07 | 49.47 | 40.47 | -4.50 | -10.01% | 40.47 | 49.47 | 195672 | 81429.47 | 19.48% |
| 2025-08-06 | 44.97 | 44.97 | 4.09 | 10.00% | 44.97 | 44.97 | 40116 | 18040.21 | 3.99% |
| 2025-08-05 | 40.88 | 40.88 | 3.72 | 10.01% | 40.88 | 40.88 | 16623 | 6795.38 | 1.65% |
| 2025-08-04 | 37.16 | 37.16 | 3.38 | 10.01% | 37.16 | 37.16 | 20120 | 7476.70 | 2.00% |
| 2025-08-01 | 33.78 | 33.78 | 3.07 | 10.00% | 33.78 | 33.78 | 22198 | 7498.50 | 2.21% |
| 2025-07-31 | 27.80 | 30.71 | 2.79 | 9.99% | 27.52 | 30.71 | 95536 | 29153.96 | 9.51% |
| 2025-07-30 | 28.02 | 27.92 | -0.29 | -1.03% | 27.70 | 28.66 | 11196 | 3145.07 | 1.11% |
| 2025-07-29 | 28.42 | 28.21 | 0.02 | 0.07% | 27.57 | 28.50 | 17844 | 4999.89 | 1.78% |
| 2025-07-28 | 27.31 | 28.19 | 0.95 | 3.49% | 27.31 | 29.73 | 22478 | 6374.80 | 2.24% |
| 2025-07-25 | 26.93 | 27.24 | 0.30 | 1.11% | 26.69 | 27.59 | 12453 | 3368.27 | 1.24% |
| 2025-07-24 | 27.49 | 26.94 | -0.42 | -1.54% | 26.86 | 27.77 | 11634 | 3148.02 | 1.16% |
| 2025-07-23 | 27.22 | 27.36 | -0.10 | -0.36% | 27.00 | 27.77 | 13448 | 3676.50 | 1.34% |
| 2025-07-22 | 27.78 | 27.46 | -0.33 | -1.19% | 27.34 | 28.16 | 11470 | 3168.17 | 1.14% |
| 2025-07-21 | 26.90 | 27.79 | 0.92 | 3.42% | 26.80 | 28.17 | 19178 | 5300.95 | 1.91% |
| 2025-07-18 | 27.24 | 26.87 | -0.37 | -1.36% | 26.42 | 27.25 | 13896 | 3723.13 | 1.38% |
| 2025-07-17 | 27.00 | 27.24 | 0.25 | 0.93% | 26.72 | 27.38 | 15480 | 4192.33 | 1.54% |
| 2025-07-16 | 26.37 | 26.99 | 0.60 | 2.27% | 26.23 | 27.20 | 13250 | 3548.66 | 1.32% |
| 2025-07-15 | 26.37 | 26.39 | -0.15 | -0.57% | 26.05 | 26.71 | 10118 | 2668.07 | 1.01% |
| 2025-07-14 | 26.32 | 26.54 | 0.22 | 0.84% | 26.02 | 26.98 | 15645 | 4167.91 | 1.56% |
| 2025-07-11 | 26.25 | 26.32 | 0.12 | 0.46% | 25.70 | 26.78 | 21000 | 5490.37 | 2.09% |
| 2025-07-10 | 25.89 | 26.20 | 0.45 | 1.75% | 25.41 | 26.50 | 17659 | 4594.64 | 1.76% |
| 2025-07-09 | 25.93 | 25.75 | -0.20 | -0.77% | 25.73 | 26.12 | 9956 | 2575.49 | 0.99% |
| 2025-07-08 | 26.00 | 25.95 | -0.16 | -0.61% | 25.71 | 26.17 | 10887 | 2821.44 | 1.08% |
| 2025-07-07 | 25.65 | 26.11 | 0.61 | 2.39% | 25.12 | 26.17 | 24601 | 6356.58 | 2.45% |
| 2025-07-04 | 25.57 | 25.50 | -0.06 | -0.23% | 25.09 | 26.24 | 12580 | 3226.93 | 1.25% |
| 2025-07-03 | 25.55 | 25.56 | -0.05 | -0.20% | 25.26 | 25.77 | 10486 | 2669.96 | 1.04% |
| 2025-07-02 | 25.27 | 25.61 | 0.22 | 0.87% | 25.10 | 25.66 | 12230 | 3107.12 | 1.22% |
| 2025-07-01 | 24.81 | 25.39 | 0.73 | 2.96% | 24.59 | 25.68 | 19695 | 4981.02 | 1.96% |
| 2025-06-30 | 24.60 | 24.66 | 0.06 | 0.24% | 24.33 | 24.75 | 6909 | 1701.05 | 0.69% |
| 2025-06-27 | 25.25 | 24.60 | -0.28 | -1.13% | 24.26 | 25.25 | 15244 | 3725.19 | 1.52% |
上证大盘股票行情在线 K线走势图
倍加洁(603059)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
