必贝特(688759)股票行情
必贝特(688759)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 |
|---|
| 2026-03-26 | 36.67 | 35.52 | -1.32 | -3.58% | 35.30 | 37.90 | 20997 | 7637.67 | 4.52% | 0.00 |
| 2026-03-25 | 38.45 | 36.84 | -0.02 | -0.05% | 36.36 | 38.45 | 19806 | 7336.04 | 4.26% | 0.00 |
| 2026-03-24 | 35.99 | 36.86 | 2.07 | 5.95% | 35.49 | 37.12 | 25250 | 9151.90 | 5.43% | 0.00 |
| 2026-03-23 | 37.50 | 34.79 | -3.21 | -8.45% | 34.20 | 37.80 | 37787 | 13576.12 | 8.13% | 0.00 |
| 2026-03-20 | 39.53 | 38.00 | -1.50 | -3.80% | 38.00 | 40.83 | 23389 | 9143.07 | 5.03% | 0.00 |
| 2026-03-19 | 40.10 | 39.50 | -1.50 | -3.66% | 39.00 | 40.44 | 20452 | 8113.69 | 4.40% | 0.00 |
| 2026-03-18 | 40.00 | 41.00 | 0.14 | 0.34% | 40.00 | 41.46 | 19358 | 7900.83 | 4.17% | 0.00 |
| 2026-03-17 | 41.27 | 40.86 | 0.35 | 0.86% | 39.81 | 42.45 | 31179 | 12853.83 | 6.71% | 0.00 |
| 2026-03-16 | 39.03 | 40.51 | 1.29 | 3.29% | 38.50 | 41.15 | 38774 | 15514.94 | 8.35% | 0.00 |
| 2026-03-13 | 39.90 | 39.22 | -0.71 | -1.78% | 38.85 | 40.28 | 20403 | 8042.73 | 4.39% | 0.00 |
| 2026-03-12 | 41.95 | 39.93 | -1.70 | -4.08% | 39.40 | 41.95 | 23727 | 9534.65 | 5.11% | 0.00 |
| 2026-03-11 | 42.38 | 41.63 | -1.57 | -3.63% | 40.89 | 43.21 | 34326 | 14403.75 | 7.39% | 0.00 |
| 2026-03-10 | 39.42 | 43.20 | 3.81 | 9.67% | 39.42 | 43.73 | 46327 | 19537.68 | 9.97% | 0.00 |
| 2026-03-09 | 40.00 | 39.39 | -1.32 | -3.24% | 38.75 | 40.01 | 26377 | 10359.96 | 5.68% | 0.00 |
| 2026-03-06 | 37.00 | 40.71 | 3.67 | 9.91% | 36.35 | 41.50 | 56516 | 22678.87 | 12.16% | 0.00 |
| 2026-03-05 | 37.00 | 37.04 | 0.52 | 1.42% | 36.50 | 37.90 | 24164 | 8959.01 | 5.20% | 0.00 |
| 2026-03-04 | 36.53 | 36.52 | -0.01 | -0.03% | 36.21 | 37.13 | 16099 | 5881.46 | 3.46% | 0.00 |
| 2026-03-03 | 38.93 | 36.53 | -2.40 | -6.16% | 36.33 | 39.37 | 32899 | 12292.47 | 7.08% | 0.00 |
| 2026-03-02 | 40.10 | 38.93 | -1.39 | -3.45% | 38.61 | 40.44 | 27684 | 10841.34 | 5.96% | 0.00 |
| 2026-02-27 | 40.67 | 40.32 | -0.32 | -0.79% | 40.01 | 41.58 | 22242 | 9046.86 | 4.79% | 0.00 |
| 2026-02-26 | 41.78 | 40.64 | -1.07 | -2.57% | 40.34 | 41.78 | 19119 | 7785.83 | 4.11% | 0.00 |
| 2026-02-25 | 41.73 | 41.71 | -0.46 | -1.09% | 40.41 | 42.16 | 18078 | 7502.77 | 3.89% | 0.00 |
| 2026-02-24 | 42.86 | 42.17 | -0.22 | -0.52% | 41.60 | 44.20 | 21914 | 9284.67 | 4.72% | 0.00 |
| 2026-02-13 | 42.82 | 42.39 | -0.71 | -1.65% | 42.35 | 43.75 | 14261 | 6103.93 | 3.07% | 0.00 |
| 2026-02-12 | 44.37 | 43.10 | -0.89 | -2.02% | 42.50 | 44.37 | 21110 | 9104.36 | 4.54% | 0.00 |
| 2026-02-11 | 43.28 | 43.99 | 0.44 | 1.01% | 43.02 | 44.90 | 32307 | 14186.46 | 6.95% | 0.00 |
| 2026-02-10 | 42.68 | 43.55 | 1.13 | 2.66% | 42.35 | 45.32 | 43350 | 19070.25 | 9.33% | 0.00 |
| 2026-02-09 | 42.14 | 42.42 | -0.05 | -0.12% | 41.61 | 43.80 | 33954 | 14415.11 | 7.31% | 0.00 |
| 2026-02-06 | 43.78 | 42.47 | -2.33 | -5.20% | 42.15 | 46.20 | 58635 | 25726.57 | 12.62% | 0.00 |
| 2026-02-05 | 40.80 | 44.80 | 4.11 | 10.10% | 40.17 | 45.38 | 94827 | 40632.34 | 20.41% | 0.00 |
| 2026-02-04 | 41.46 | 40.69 | -0.11 | -0.27% | 39.62 | 42.68 | 48378 | 19742.55 | 10.41% | 0.00 |
| 2026-02-03 | 41.00 | 40.80 | 0.42 | 1.04% | 38.53 | 41.20 | 48204 | 19112.52 | 10.37% | 0.00 |
| 2026-02-02 | 42.30 | 40.38 | -2.31 | -5.41% | 40.02 | 42.77 | 33850 | 13885.45 | 7.29% | 0.00 |
| 2026-01-30 | 43.71 | 42.69 | -0.59 | -1.36% | 42.12 | 44.81 | 38775 | 16790.17 | 8.35% | 0.00 |
| 2026-01-29 | 45.88 | 43.28 | -2.98 | -6.44% | 43.00 | 46.22 | 60084 | 26526.44 | 12.93% | 0.00 |
| 2026-01-28 | 54.00 | 46.26 | -7.29 | -13.61% | 44.91 | 54.00 | 103362 | 49185.86 | 22.25% | 0.00 |
| 2026-01-27 | 55.18 | 53.55 | -1.30 | -2.37% | 52.52 | 55.92 | 39523 | 21368.56 | 8.51% | 0.00 |
| 2026-01-26 | 54.31 | 54.85 | 0.50 | 0.92% | 53.05 | 57.47 | 36169 | 20092.09 | 7.78% | 0.00 |
| 2026-01-23 | 52.15 | 54.35 | 2.55 | 4.92% | 50.37 | 55.55 | 47649 | 25784.57 | 10.26% | 3.00 |
| 2026-01-22 | 54.00 | 51.80 | -2.29 | -4.23% | 51.00 | 54.52 | 53343 | 28115.26 | 11.48% | 2.00 |
| 2026-01-21 | 50.79 | 54.09 | 3.30 | 6.50% | 50.35 | 55.88 | 57914 | 31303.49 | 12.46% | 2.00 |
| 2026-01-20 | 52.59 | 50.79 | -1.21 | -2.33% | 49.58 | 53.74 | 58267 | 29986.86 | 12.54% | 0.00 |
| 2026-01-19 | 48.46 | 52.00 | 3.86 | 8.02% | 48.46 | 53.80 | 59203 | 30680.20 | 12.74% | 0.00 |
| 2026-01-16 | 49.00 | 48.14 | -1.24 | -2.51% | 47.57 | 51.56 | 43279 | 21115.68 | 9.31% | 0.00 |
| 2026-01-15 | 47.70 | 49.38 | 1.29 | 2.68% | 46.60 | 49.79 | 43964 | 21262.26 | 9.46% | 2.00 |
| 2026-01-14 | 47.38 | 48.09 | -1.80 | -3.61% | 45.60 | 50.50 | 81831 | 39398.06 | 17.61% | 0.00 |
| 2026-01-13 | 47.22 | 49.89 | 2.19 | 4.59% | 46.36 | 51.99 | 95112 | 46657.82 | 20.47% | 0.00 |
| 2026-01-12 | 50.78 | 47.70 | -1.38 | -2.81% | 47.65 | 53.53 | 125784 | 63482.83 | 27.07% | 0.00 |
| 2026-01-09 | 46.00 | 49.08 | -0.60 | -1.21% | 45.55 | 51.66 | 122106 | 58331.46 | 26.28% | 0.00 |
| 2026-01-08 | 43.92 | 49.68 | 8.28 | 20.00% | 43.92 | 49.68 | 140501 | 68239.52 | 30.24% | 0.00 |
| 2026-01-07 | 35.99 | 41.40 | 6.90 | 20.00% | 35.99 | 41.40 | 100247 | 40372.72 | 21.58% | 0.00 |
| 2026-01-06 | 32.00 | 34.50 | 2.00 | 6.15% | 31.51 | 35.74 | 99573 | 34354.08 | 21.43% | 0.00 |
| 2026-01-05 | 28.91 | 32.50 | 3.44 | 11.84% | 28.91 | 33.07 | 103307 | 32197.59 | 22.23% | 0.00 |
| 2025-12-31 | 28.01 | 29.06 | 1.02 | 3.64% | 27.83 | 29.20 | 33237 | 9495.01 | 7.15% | 0.00 |
| 2025-12-30 | 28.60 | 28.04 | -0.45 | -1.58% | 28.03 | 28.72 | 21771 | 6151.53 | 4.69% | 0.00 |
| 2025-12-29 | 29.00 | 28.49 | -0.59 | -2.03% | 28.49 | 29.19 | 19978 | 5747.42 | 4.30% | 0.00 |
| 2025-12-26 | 29.70 | 29.08 | -0.55 | -1.86% | 28.84 | 29.70 | 28180 | 8226.29 | 6.07% | 0.00 |
| 2025-12-25 | 29.42 | 29.63 | 0.08 | 0.27% | 29.33 | 29.69 | 20071 | 5928.60 | 4.32% | 0.00 |
| 2025-12-24 | 29.29 | 29.55 | 0.25 | 0.85% | 29.07 | 29.86 | 21736 | 6427.53 | 4.68% | 0.00 |
| 2025-12-23 | 29.27 | 29.30 | 0.01 | 0.03% | 29.01 | 29.64 | 19216 | 5627.77 | 4.14% | 0.00 |
| 2025-12-22 | 29.27 | 29.29 | -0.01 | -0.03% | 29.08 | 29.80 | 25212 | 7422.69 | 5.43% | 0.00 |
| 2025-12-19 | 28.81 | 29.30 | 0.38 | 1.31% | 28.81 | 30.10 | 37828 | 11177.95 | 8.14% | 0.00 |
| 2025-12-18 | 29.13 | 28.92 | -0.26 | -0.89% | 28.88 | 29.24 | 17961 | 5212.09 | 3.87% | 0.00 |
| 2025-12-17 | 28.88 | 29.18 | 0.28 | 0.97% | 28.61 | 29.28 | 20815 | 6025.27 | 4.48% | 0.00 |
| 2025-12-16 | 29.68 | 28.90 | -0.78 | -2.63% | 28.76 | 29.68 | 31212 | 9069.83 | 6.72% | 0.00 |
| 2025-12-15 | 29.60 | 29.68 | -0.40 | -1.33% | 29.52 | 30.30 | 31466 | 9403.94 | 6.77% | 0.00 |
| 2025-12-12 | 32.00 | 30.08 | -1.95 | -6.09% | 29.92 | 32.03 | 78639 | 23953.19 | 16.93% | 0.00 |
| 2025-12-11 | 31.55 | 32.03 | 0.40 | 1.26% | 30.21 | 33.43 | 85100 | 27087.68 | 18.32% | 0.00 |
| 2025-12-10 | 31.90 | 31.63 | -0.35 | -1.09% | 31.11 | 32.17 | 39795 | 12577.10 | 8.57% | 0.00 |
| 2025-12-09 | 32.32 | 31.98 | 0.24 | 0.76% | 31.64 | 33.94 | 73062 | 23891.87 | 15.73% | 0.00 |
| 2025-12-08 | 31.50 | 31.74 | -0.35 | -1.09% | 31.00 | 32.02 | 48171 | 15183.45 | 10.37% | 0.00 |
| 2025-12-05 | 32.01 | 32.09 | -0.19 | -0.59% | 31.28 | 32.50 | 39324 | 12549.08 | 8.46% | 0.00 |
| 2025-12-04 | 32.30 | 32.28 | -0.15 | -0.46% | 31.80 | 32.79 | 43481 | 14060.59 | 9.36% | 0.00 |
| 2025-12-03 | 33.50 | 32.43 | -0.82 | -2.47% | 31.68 | 33.50 | 57646 | 18503.29 | 12.41% | 0.00 |
| 2025-12-02 | 34.80 | 33.25 | -1.24 | -3.60% | 33.00 | 34.83 | 65752 | 22154.28 | 14.15% | 5.00 |
| 2025-12-01 | 34.85 | 34.49 | -0.39 | -1.12% | 33.33 | 36.84 | 95427 | 33044.27 | 20.54% | 1.00 |
| 2025-11-28 | 33.00 | 34.88 | 1.81 | 5.47% | 32.50 | 36.30 | 115301 | 39856.81 | 24.82% | 0.00 |
| 2025-11-27 | 32.60 | 33.07 | 0.83 | 2.57% | 31.70 | 34.56 | 128743 | 42561.34 | 27.71% | 0.00 |
| 2025-11-26 | 29.41 | 32.24 | 2.68 | 9.07% | 29.41 | 33.49 | 144285 | 46570.34 | 31.05% | 0.00 |
| 2025-11-25 | 28.09 | 29.56 | 1.47 | 5.23% | 28.03 | 30.50 | 57156 | 16785.72 | 12.30% | 0.00 |
上证大盘股票行情在线 K线走势图
必贝特(688759)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
