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 |
|---|
| 2025-08-01 | 24.72 | 24.83 | 0.04 | 0.16% | 24.61 | 25.51 | 92036 | 22980.27 | 1.95% | 0.00 |
| 2025-07-31 | 24.67 | 24.79 | 0.02 | 0.08% | 24.67 | 25.59 | 125660 | 31573.11 | 2.67% | 2.00 |
| 2025-07-30 | 25.26 | 24.77 | -0.57 | -2.25% | 24.58 | 25.26 | 99545 | 24737.03 | 2.11% | 0.00 |
| 2025-07-29 | 25.41 | 25.34 | -0.16 | -0.63% | 25.07 | 25.45 | 87791 | 22150.84 | 1.86% | 0.00 |
| 2025-07-28 | 25.53 | 25.50 | -0.07 | -0.27% | 25.40 | 25.92 | 77890 | 19922.09 | 1.65% | 0.00 |
| 2025-07-25 | 25.58 | 25.57 | -0.08 | -0.31% | 25.31 | 25.75 | 71181 | 18131.71 | 1.51% | 0.00 |
| 2025-07-24 | 25.40 | 25.65 | 0.37 | 1.46% | 25.40 | 25.88 | 102280 | 26251.07 | 2.17% | 3.00 |
| 2025-07-23 | 25.43 | 25.28 | -0.27 | -1.06% | 25.04 | 25.55 | 105554 | 26713.88 | 2.24% | 0.00 |
| 2025-07-22 | 25.91 | 25.55 | -0.36 | -1.39% | 25.45 | 26.20 | 147746 | 38063.01 | 3.14% | 0.00 |
| 2025-07-21 | 25.71 | 25.91 | 0.69 | 2.74% | 25.40 | 26.59 | 223862 | 58213.83 | 4.75% | 0.00 |
| 2025-07-18 | 25.33 | 25.22 | -0.17 | -0.67% | 25.06 | 25.52 | 108804 | 27451.15 | 2.31% | 0.00 |
| 2025-07-17 | 25.18 | 25.39 | 0.30 | 1.20% | 24.87 | 25.75 | 172983 | 43956.39 | 3.67% | 0.00 |
| 2025-07-16 | 24.71 | 25.09 | 0.41 | 1.66% | 24.51 | 25.28 | 190111 | 47587.86 | 4.04% | 7.00 |
| 2025-07-15 | 24.63 | 24.68 | 0.05 | 0.20% | 24.37 | 24.74 | 120322 | 29575.88 | 2.56% | 0.00 |
| 2025-07-14 | 24.19 | 24.63 | 0.71 | 2.97% | 23.95 | 24.80 | 171065 | 41873.00 | 3.63% | 0.00 |
| 2025-07-11 | 23.30 | 23.92 | 0.54 | 2.31% | 23.13 | 24.20 | 126992 | 30200.96 | 2.70% | 0.00 |
| 2025-07-10 | 23.33 | 23.38 | -0.05 | -0.21% | 23.10 | 23.52 | 62436 | 14543.04 | 1.33% | 0.00 |
| 2025-07-09 | 23.85 | 23.43 | -0.31 | -1.31% | 23.41 | 24.43 | 125482 | 30033.97 | 2.67% | 0.00 |
| 2025-07-08 | 23.09 | 23.74 | 0.65 | 2.82% | 23.05 | 23.75 | 76690 | 18035.85 | 1.63% | 0.00 |
| 2025-07-07 | 23.50 | 23.09 | -0.50 | -2.12% | 23.05 | 23.50 | 67986 | 15758.34 | 1.44% | 0.00 |
| 2025-07-04 | 23.81 | 23.59 | -0.39 | -1.63% | 23.41 | 23.98 | 68668 | 16238.88 | 1.46% | 0.00 |
| 2025-07-03 | 23.87 | 23.98 | 0.01 | 0.04% | 23.80 | 24.27 | 58542 | 14055.31 | 1.24% | 0.00 |
| 2025-07-02 | 24.50 | 23.97 | -0.68 | -2.76% | 23.80 | 24.51 | 82534 | 19875.56 | 1.75% | 0.00 |
| 2025-07-01 | 24.51 | 24.65 | 0.08 | 0.33% | 24.25 | 24.70 | 75668 | 18526.59 | 1.61% | 4.00 |
| 2025-06-30 | 24.32 | 24.57 | 0.32 | 1.32% | 24.21 | 24.65 | 85686 | 20971.65 | 1.82% | 9.00 |
| 2025-06-27 | 24.62 | 24.39 | -0.09 | -0.37% | 24.25 | 24.79 | 81606 | 19964.67 | 1.73% | 10.00 |
| 2025-06-26 | 24.90 | 24.48 | -0.42 | -1.69% | 24.44 | 25.09 | 107937 | 26759.34 | 2.29% | 0.00 |
| 2025-06-25 | 24.65 | 24.90 | 0.32 | 1.30% | 24.46 | 24.90 | 140665 | 34735.48 | 2.99% | 16.00 |
| 2025-06-24 | 23.36 | 24.58 | 1.42 | 6.13% | 23.25 | 24.63 | 182652 | 44234.31 | 3.88% | 60.00 |
| 2025-06-23 | 22.69 | 23.16 | 0.14 | 0.61% | 22.66 | 23.25 | 59783 | 13791.04 | 1.27% | 0.00 |
| 2025-06-20 | 23.71 | 23.02 | -0.82 | -3.44% | 23.01 | 23.80 | 96165 | 22374.32 | 2.04% | 10.00 |
| 2025-06-19 | 23.55 | 23.84 | 0.16 | 0.68% | 23.53 | 24.44 | 152406 | 36720.34 | 3.24% | 0.00 |
| 2025-06-18 | 23.59 | 23.68 | 0.09 | 0.38% | 23.31 | 23.81 | 58390 | 13747.04 | 1.24% | 0.00 |
| 2025-06-17 | 23.77 | 23.59 | -0.18 | -0.76% | 23.52 | 23.86 | 57064 | 13483.54 | 1.21% | 0.00 |
| 2025-06-16 | 23.62 | 23.77 | 0.02 | 0.08% | 23.60 | 23.90 | 50629 | 12035.87 | 1.08% | 0.00 |
| 2025-06-13 | 23.98 | 23.75 | -0.40 | -1.66% | 23.38 | 24.15 | 106946 | 25371.33 | 2.27% | 0.00 |
| 2025-06-12 | 24.11 | 24.15 | -0.12 | -0.49% | 23.90 | 24.43 | 66348 | 16074.67 | 1.41% | 1.00 |
| 2025-06-11 | 24.25 | 24.27 | 0.04 | 0.17% | 24.17 | 24.52 | 73233 | 17807.28 | 1.56% | 0.00 |
| 2025-06-10 | 24.67 | 24.23 | -0.43 | -1.74% | 23.67 | 24.75 | 133309 | 32178.61 | 2.83% | 0.00 |
| 2025-06-09 | 24.47 | 24.66 | 0.28 | 1.15% | 24.42 | 24.99 | 118737 | 29336.70 | 2.52% | 0.00 |
| 2025-06-06 | 24.69 | 24.38 | -0.43 | -1.73% | 24.27 | 24.77 | 77252 | 18880.32 | 1.64% | 0.00 |
| 2025-06-05 | 24.26 | 24.81 | 0.56 | 2.31% | 23.90 | 25.09 | 128759 | 31575.99 | 2.73% | 0.00 |
| 2025-06-04 | 24.00 | 24.25 | 0.19 | 0.79% | 24.00 | 24.54 | 68568 | 16660.25 | 1.46% | 0.00 |
| 2025-06-03 | 24.00 | 24.06 | -0.12 | -0.50% | 23.90 | 24.28 | 77018 | 18556.81 | 1.64% | 0.00 |
| 2025-05-30 | 24.85 | 24.18 | -0.81 | -3.24% | 24.07 | 24.85 | 108388 | 26344.36 | 2.30% | 4.00 |
| 2025-05-29 | 24.89 | 24.99 | 0.11 | 0.44% | 24.78 | 25.35 | 96179 | 24108.81 | 2.04% | 2.00 |
| 2025-05-28 | 25.01 | 24.88 | -0.02 | -0.08% | 24.64 | 25.30 | 69744 | 17391.53 | 1.48% | 0.00 |
| 2025-05-27 | 25.57 | 24.90 | -0.72 | -2.81% | 24.85 | 25.57 | 86157 | 21558.62 | 1.83% | 10.00 |
| 2025-05-26 | 25.55 | 25.62 | 0.00 | 0.00% | 25.19 | 25.74 | 74618 | 18996.06 | 1.58% | 0.00 |
| 2025-05-23 | 25.52 | 25.62 | 0.00 | 0.00% | 25.45 | 26.54 | 128838 | 33473.27 | 2.74% | 0.00 |
| 2025-05-22 | 26.00 | 25.62 | -0.42 | -1.61% | 25.59 | 26.23 | 64018 | 16565.25 | 1.36% | 0.00 |
| 2025-05-21 | 26.35 | 26.04 | -0.32 | -1.21% | 25.66 | 26.55 | 101002 | 26255.43 | 2.15% | 12.00 |
| 2025-05-20 | 26.42 | 26.36 | -0.16 | -0.60% | 26.02 | 26.88 | 91402 | 24185.25 | 1.94% | 0.00 |
| 2025-05-19 | 27.15 | 26.52 | -0.61 | -2.25% | 25.95 | 27.33 | 131836 | 34723.23 | 2.80% | 0.00 |
| 2025-05-16 | 26.78 | 27.13 | 0.17 | 0.63% | 26.60 | 27.94 | 151367 | 41614.97 | 3.22% | 2.00 |
| 2025-05-15 | 27.70 | 26.96 | -0.79 | -2.85% | 26.81 | 27.70 | 130938 | 35474.34 | 2.78% | 0.00 |
| 2025-05-14 | 28.21 | 27.75 | -0.62 | -2.19% | 27.55 | 28.52 | 157883 | 44093.60 | 3.35% | 0.00 |
| 2025-05-13 | 29.29 | 28.37 | -0.47 | -1.63% | 28.26 | 29.34 | 156672 | 44906.89 | 3.33% | 8.00 |
| 2025-05-12 | 28.10 | 28.84 | 1.16 | 4.19% | 28.05 | 29.05 | 217498 | 62269.33 | 4.62% | 0.00 |
| 2025-05-09 | 28.30 | 27.68 | -0.79 | -2.77% | 27.14 | 28.50 | 144588 | 40035.21 | 3.07% | 0.00 |
| 2025-05-08 | 27.98 | 28.47 | 0.36 | 1.28% | 27.83 | 28.95 | 175687 | 50024.31 | 3.73% | 16.00 |
| 2025-05-07 | 29.00 | 28.11 | -0.44 | -1.54% | 27.58 | 29.05 | 198444 | 56137.45 | 4.21% | 5.00 |
| 2025-05-06 | 28.10 | 28.55 | 0.77 | 2.77% | 27.60 | 28.71 | 197718 | 55871.64 | 4.20% | 43.00 |
| 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 |
深证大盘股票行情在线 K线走势图
