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 |
|---|
| 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 |
| 2025-11-24 | 28.65 | 28.09 | -0.49 | -1.71% | 27.53 | 28.66 | 36647 | 10255.81 | 7.89% | 0.00 |
| 2025-11-21 | 29.23 | 28.58 | -1.40 | -4.67% | 28.34 | 29.88 | 50881 | 14696.00 | 10.95% | 0.00 |
| 2025-11-20 | 28.00 | 29.98 | 2.15 | 7.73% | 27.99 | 30.30 | 97936 | 28823.56 | 21.08% | 0.00 |
| 2025-11-19 | 28.07 | 27.83 | -0.58 | -2.04% | 27.60 | 28.40 | 33678 | 9397.58 | 7.25% | 0.00 |
| 2025-11-18 | 29.10 | 28.41 | -0.72 | -2.47% | 28.35 | 29.19 | 37264 | 10666.68 | 8.02% | 0.00 |
| 2025-11-17 | 29.57 | 29.13 | -0.57 | -1.92% | 28.90 | 29.70 | 45288 | 13247.82 | 9.75% | 0.00 |
| 2025-11-14 | 29.90 | 29.70 | -0.27 | -0.90% | 29.47 | 30.28 | 54153 | 16193.00 | 11.66% | 0.00 |
| 2025-11-13 | 30.37 | 29.97 | -0.48 | -1.58% | 29.80 | 30.45 | 54865 | 16453.76 | 11.81% | 0.00 |
| 2025-11-12 | 30.15 | 30.45 | 0.31 | 1.03% | 29.79 | 31.13 | 72482 | 22051.91 | 15.60% | 0.00 |
| 2025-11-11 | 31.45 | 30.14 | -1.14 | -3.64% | 30.05 | 31.45 | 63638 | 19459.31 | 13.70% | 0.00 |
| 2025-11-10 | 31.07 | 31.28 | 0.15 | 0.48% | 30.80 | 31.49 | 47728 | 14816.12 | 10.27% | 5.00 |
| 2025-11-07 | 32.13 | 31.13 | -1.00 | -3.11% | 30.84 | 32.35 | 75714 | 23838.00 | 16.30% | 2.00 |
| 2025-11-06 | 33.00 | 32.13 | -1.74 | -5.14% | 32.07 | 33.44 | 105836 | 34383.04 | 22.78% | 4.00 |
| 2025-11-05 | 31.04 | 33.87 | 2.20 | 6.95% | 31.02 | 36.85 | 168255 | 57691.49 | 36.21% | 3.00 |
| 2025-11-04 | 33.33 | 31.67 | -2.18 | -6.44% | 31.34 | 33.88 | 120123 | 38686.32 | 25.85% | 0.00 |
| 2025-11-03 | 32.55 | 33.85 | -0.30 | -0.88% | 32.20 | 34.69 | 132546 | 44133.68 | 28.53% | 5.00 |
| 2025-10-31 | 34.35 | 34.15 | -0.67 | -1.92% | 33.21 | 37.40 | 196946 | 69197.42 | 42.39% | 2.00 |
| 2025-10-30 | 31.50 | 34.82 | 2.96 | 9.29% | 31.09 | 35.92 | 219841 | 73225.72 | 47.32% | 6.00 |
| 2025-10-29 | 29.89 | 31.86 | 0.85 | 2.74% | 29.79 | 33.38 | 232273 | 72921.52 | 49.99% | 0.00 |
| 2025-10-28 | 48.90 | 31.01 | 13.23 | 74.41% | 30.30 | 48.91 | 340343 | 110725.29 | - | 15.00 |
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
