贝斯特(300580)股票行情
贝斯特(300580)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 |
|---|
| 2025-04-30 | 27.06 | 27.78 | 0.79 | 2.93% | 26.79 | 28.22 | 199700 | 54958.37 | 4.24% | 1.00 |
| 2025-04-29 | 25.98 | 26.99 | 0.82 | 3.13% | 25.81 | 27.26 | 152385 | 40791.06 | 3.24% | 6.00 |
| 2025-04-28 | 26.51 | 26.17 | -0.71 | -2.64% | 25.98 | 26.89 | 104967 | 27607.95 | 2.23% | 0.00 |
| 2025-04-25 | 26.94 | 26.88 | -0.06 | -0.22% | 26.44 | 27.30 | 128189 | 34568.95 | 2.72% | 0.00 |
| 2025-04-24 | 27.45 | 26.94 | -0.43 | -1.57% | 26.80 | 28.24 | 200425 | 54959.71 | 4.26% | 0.00 |
| 2025-04-23 | 26.30 | 27.37 | 1.73 | 6.75% | 26.20 | 27.74 | 254453 | 68631.66 | 5.40% | 6.00 |
| 2025-04-22 | 26.14 | 25.64 | -0.76 | -2.88% | 25.60 | 26.35 | 118828 | 30811.90 | 2.52% | 0.00 |
| 2025-04-21 | 25.20 | 26.40 | 0.42 | 1.62% | 24.50 | 26.49 | 198957 | 50784.02 | 4.23% | 2.00 |
| 2025-04-18 | 25.83 | 25.98 | 0.08 | 0.31% | 25.47 | 26.15 | 83190 | 21448.48 | 1.77% | 0.00 |
| 2025-04-17 | 26.20 | 25.90 | -0.41 | -1.56% | 25.90 | 26.60 | 84572 | 22157.95 | 1.80% | 2.00 |
| 2025-04-16 | 26.65 | 26.31 | -0.62 | -2.30% | 25.98 | 26.97 | 114639 | 30313.03 | 2.43% | 12.00 |
| 2025-04-15 | 26.91 | 26.93 | 0.00 | 0.00% | 26.45 | 27.31 | 155853 | 41868.69 | 3.31% | 7.00 |
| 2025-04-14 | 26.50 | 26.93 | 1.08 | 4.18% | 26.21 | 27.79 | 217925 | 58954.61 | 4.63% | 3.00 |
| 2025-04-11 | 24.71 | 25.85 | 0.87 | 3.48% | 24.60 | 26.53 | 243580 | 63069.93 | 5.17% | 1.00 |
| 2025-04-10 | 25.47 | 24.98 | 1.25 | 5.27% | 24.80 | 26.24 | 243216 | 61864.68 | 5.17% | 3.00 |
| 2025-04-09 | 22.70 | 23.73 | 0.45 | 1.93% | 20.80 | 24.07 | 253746 | 58117.38 | 5.39% | 12.00 |
| 2025-04-08 | 23.20 | 23.28 | 0.56 | 2.46% | 22.41 | 24.10 | 246788 | 57420.78 | 5.24% | 13.00 |
| 2025-04-07 | 24.00 | 22.72 | -5.68 | -20.00% | 22.72 | 25.79 | 253465 | 60654.35 | 5.38% | 0.00 |
| 2025-04-03 | 28.73 | 28.40 | -0.83 | -2.84% | 28.24 | 29.73 | 129364 | 37223.72 | 2.75% | 7.00 |
| 2025-04-02 | 29.29 | 29.23 | 0.03 | 0.10% | 28.98 | 29.85 | 172930 | 50762.69 | 3.67% | 0.00 |
| 2025-04-01 | 31.19 | 29.20 | -1.88 | -6.05% | 29.11 | 31.32 | 207784 | 62172.08 | 4.41% | 0.00 |
| 2025-03-31 | 31.90 | 31.08 | -1.62 | -4.95% | 29.80 | 32.33 | 215480 | 65791.21 | 4.58% | 2.00 |
| 2025-03-28 | 33.11 | 32.70 | -0.66 | -1.98% | 32.50 | 34.17 | 151839 | 50275.68 | 3.23% | 4.00 |
| 2025-03-27 | 33.70 | 33.36 | -0.75 | -2.20% | 33.20 | 34.56 | 207939 | 70438.30 | 4.42% | 8.00 |
| 2025-03-26 | 31.31 | 34.11 | 2.10 | 6.56% | 31.31 | 35.08 | 373849 | 125503.58 | 7.94% | 0.00 |
| 2025-03-25 | 32.35 | 32.01 | -0.45 | -1.39% | 31.40 | 33.52 | 215315 | 70206.71 | 4.57% | 10.00 |
| 2025-03-24 | 31.20 | 32.46 | 1.09 | 3.47% | 31.00 | 32.49 | 183348 | 58094.04 | 3.89% | 12.00 |
| 2025-03-21 | 32.98 | 31.37 | -2.19 | -6.53% | 31.02 | 33.15 | 207421 | 65904.83 | 4.41% | 9.00 |
| 2025-03-20 | 33.02 | 33.56 | 0.18 | 0.54% | 32.50 | 34.38 | 212726 | 71347.27 | 4.52% | 2.00 |
| 2025-03-19 | 33.40 | 33.38 | -0.22 | -0.65% | 32.62 | 34.44 | 187811 | 62994.79 | 3.99% | 35.00 |
| 2025-03-18 | 33.45 | 33.60 | -0.04 | -0.12% | 32.68 | 33.95 | 182368 | 60808.62 | 3.87% | 2.00 |
| 2025-03-17 | 32.92 | 33.64 | 0.72 | 2.19% | 32.23 | 34.00 | 206355 | 68610.16 | 4.38% | 12.00 |
| 2025-03-14 | 31.60 | 32.92 | 1.31 | 4.14% | 31.20 | 33.55 | 221909 | 71857.61 | 4.71% | 12.00 |
| 2025-03-13 | 33.90 | 31.61 | -2.40 | -7.06% | 31.19 | 33.90 | 257372 | 82632.09 | 5.47% | 74.00 |
| 2025-03-12 | 34.66 | 34.01 | -0.49 | -1.42% | 33.88 | 35.16 | 214306 | 73748.46 | 4.55% | 24.00 |
| 2025-03-11 | 35.00 | 34.50 | -1.77 | -4.88% | 33.43 | 36.20 | 282151 | 97536.51 | 5.99% | 13.00 |
| 2025-03-10 | 36.71 | 36.27 | -0.45 | -1.23% | 35.75 | 37.13 | 225453 | 82101.04 | 4.79% | 26.00 |
| 2025-03-07 | 34.80 | 36.72 | 1.52 | 4.32% | 34.60 | 36.87 | 315913 | 112963.27 | 6.71% | 23.00 |
| 2025-03-06 | 35.60 | 35.20 | -0.22 | -0.62% | 34.80 | 36.10 | 285817 | 101193.05 | 6.07% | 18.00 |
| 2025-03-05 | 33.07 | 35.42 | 1.95 | 5.83% | 33.05 | 35.60 | 281299 | 97019.53 | 5.97% | 12.00 |
| 2025-03-04 | 31.79 | 33.47 | 1.37 | 4.27% | 31.71 | 34.73 | 276517 | 92761.79 | 5.87% | 5.00 |
| 2025-03-03 | 32.64 | 32.10 | -0.65 | -1.98% | 31.61 | 33.45 | 242070 | 78473.56 | 5.14% | 23.00 |
| 2025-02-28 | 35.80 | 32.75 | -4.12 | -11.17% | 32.32 | 35.85 | 360404 | 120989.02 | 7.65% | 44.00 |
| 2025-02-27 | 35.06 | 36.87 | 1.46 | 4.12% | 34.80 | 37.49 | 416526 | 151367.72 | 8.85% | 1.00 |
| 2025-02-26 | 33.33 | 35.41 | 1.72 | 5.11% | 33.33 | 39.20 | 498927 | 179252.97 | 10.60% | 3.00 |
| 2025-02-25 | 33.10 | 33.69 | -0.80 | -2.32% | 32.90 | 34.70 | 350770 | 118606.22 | 7.45% | 12.00 |
| 2025-02-24 | 32.80 | 34.49 | 1.70 | 5.18% | 31.28 | 35.39 | 413861 | 139373.06 | 8.79% | 26.00 |
| 2025-02-21 | 32.08 | 32.79 | 0.09 | 0.28% | 31.70 | 33.63 | 398801 | 129371.35 | 8.47% | 21.00 |
| 2025-02-20 | 31.49 | 32.70 | 0.92 | 2.89% | 31.00 | 33.74 | 515314 | 167389.14 | 10.95% | 10.00 |
| 2025-02-19 | 28.00 | 31.78 | 3.51 | 12.42% | 27.83 | 32.00 | 504475 | 155492.08 | 10.71% | 3.00 |
| 2025-02-18 | 27.90 | 28.27 | 0.29 | 1.04% | 27.47 | 29.09 | 269280 | 76360.05 | 5.72% | 0.00 |
| 2025-02-17 | 26.72 | 27.98 | 1.08 | 4.01% | 26.50 | 28.04 | 227946 | 62596.13 | 4.84% | 0.00 |
| 2025-02-14 | 27.31 | 26.90 | -0.71 | -2.57% | 26.70 | 28.12 | 220342 | 60266.00 | 4.68% | 25.00 |
| 2025-02-13 | 29.35 | 27.61 | -1.78 | -6.06% | 27.50 | 29.81 | 292514 | 82817.65 | 6.21% | 0.00 |
| 2025-02-12 | 28.47 | 29.39 | 0.30 | 1.03% | 28.20 | 30.20 | 291922 | 85980.53 | 6.20% | 4.00 |
| 2025-02-11 | 28.50 | 29.09 | 0.53 | 1.86% | 27.91 | 29.22 | 285259 | 81758.05 | 6.06% | 11.00 |
| 2025-02-10 | 29.03 | 28.56 | -0.67 | -2.29% | 28.11 | 29.23 | 261907 | 74783.82 | 5.56% | 2.00 |
| 2025-02-07 | 29.37 | 29.23 | -0.11 | -0.37% | 28.40 | 30.20 | 401572 | 118102.40 | 8.53% | 24.00 |
| 2025-02-06 | 26.78 | 29.34 | 2.25 | 8.31% | 26.70 | 29.89 | 356743 | 103095.24 | 7.58% | 2.00 |
| 2025-02-05 | 26.70 | 27.09 | 0.83 | 3.16% | 26.09 | 27.85 | 275504 | 74649.31 | 5.85% | 3.00 |
| 2025-01-27 | 28.20 | 26.26 | -2.25 | -7.89% | 26.11 | 28.25 | 293247 | 78439.95 | 6.23% | 25.00 |
| 2025-01-24 | 27.26 | 28.51 | 0.88 | 3.18% | 27.07 | 28.84 | 293594 | 82338.88 | 6.24% | 50.00 |
| 2025-01-23 | 27.42 | 27.63 | 0.44 | 1.62% | 26.76 | 28.97 | 366005 | 101605.89 | 7.77% | 8.00 |
| 2025-01-22 | 27.31 | 27.19 | -0.61 | -2.19% | 26.75 | 27.77 | 240723 | 65464.49 | 5.11% | 0.00 |
| 2025-01-21 | 26.33 | 27.80 | 1.73 | 6.64% | 25.87 | 28.28 | 401716 | 108962.66 | 8.53% | 0.00 |
| 2025-01-20 | 26.50 | 26.07 | 0.01 | 0.04% | 25.88 | 26.73 | 209703 | 55124.00 | 4.45% | 9.00 |
| 2025-01-17 | 26.36 | 26.06 | -0.40 | -1.51% | 25.82 | 26.90 | 218531 | 57234.55 | 4.64% | 0.00 |
| 2025-01-16 | 26.80 | 26.46 | -0.41 | -1.53% | 26.00 | 27.58 | 330021 | 88035.91 | 7.01% | 10.00 |
| 2025-01-15 | 26.50 | 26.87 | 0.28 | 1.05% | 25.95 | 27.10 | 392694 | 104107.45 | 8.34% | 13.00 |
| 2025-01-14 | 24.41 | 26.59 | 2.56 | 10.65% | 23.80 | 26.71 | 434599 | 111027.53 | 9.23% | 0.00 |
| 2025-01-13 | 23.86 | 24.03 | -0.28 | -1.15% | 23.74 | 25.18 | 344196 | 84217.40 | 7.31% | 0.00 |
| 2025-01-10 | 23.29 | 24.31 | 0.77 | 3.27% | 23.12 | 25.64 | 442616 | 109258.61 | 9.40% | 90.00 |
| 2025-01-09 | 22.02 | 23.54 | 1.29 | 5.80% | 22.01 | 24.25 | 332648 | 76868.59 | 7.07% | 60.00 |
| 2025-01-08 | 21.13 | 22.25 | 0.86 | 4.02% | 20.77 | 22.70 | 223693 | 48712.73 | 4.75% | 0.00 |
| 2025-01-07 | 20.81 | 21.39 | 0.59 | 2.84% | 20.71 | 21.40 | 115874 | 24428.30 | 2.46% | 0.00 |
| 2025-01-06 | 21.22 | 20.80 | -0.59 | -2.76% | 20.49 | 21.54 | 135443 | 28381.85 | 2.88% | 0.00 |
| 2025-01-03 | 22.79 | 21.39 | -1.37 | -6.02% | 21.10 | 22.95 | 182467 | 39767.28 | 3.88% | 0.00 |
| 2025-01-02 | 22.75 | 22.76 | -0.19 | -0.83% | 22.27 | 23.81 | 177115 | 40752.60 | 3.77% | 0.00 |
| 2024-12-31 | 23.50 | 22.95 | -0.59 | -2.51% | 22.90 | 24.04 | 161714 | 37865.66 | 3.44% | 10.00 |
| 2024-12-30 | 23.42 | 23.54 | -0.26 | -1.09% | 22.60 | 24.13 | 162716 | 38019.95 | 3.47% | 1.00 |
深证大盘股票行情在线 K线走势图
