倍杰特(300774)股票行情 倍杰特股票行情 300774股票行情_爱股网
倍杰特(300774)股票行情
倍杰特(300774)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 |
|---|
| 2025-10-27 | 14.86 | 14.66 | -0.02 | -0.14% | 14.20 | 14.97 | 192379 | 28102.96 | 9.87% | 0.00 |
| 2025-10-24 | 14.30 | 14.68 | 0.52 | 3.67% | 13.85 | 15.00 | 228025 | 33288.66 | 11.70% | 0.00 |
| 2025-10-23 | 14.20 | 14.16 | 0.35 | 2.53% | 13.45 | 14.64 | 244332 | 34355.31 | 12.54% | 0.00 |
| 2025-10-22 | 13.90 | 13.81 | -0.16 | -1.15% | 13.39 | 14.05 | 170418 | 23320.63 | 8.74% | 0.00 |
| 2025-10-21 | 14.00 | 13.97 | 0.07 | 0.50% | 13.90 | 14.58 | 181079 | 25715.17 | 9.29% | 3.00 |
| 2025-10-20 | 14.73 | 13.90 | -0.76 | -5.18% | 13.79 | 14.88 | 258795 | 36690.63 | 13.28% | 5.00 |
| 2025-10-17 | 15.19 | 14.66 | -0.12 | -0.81% | 14.62 | 16.93 | 302724 | 47276.04 | 15.53% | 5.00 |
| 2025-10-16 | 15.22 | 14.78 | -0.44 | -2.89% | 14.73 | 15.93 | 258662 | 39334.55 | 13.27% | 2.00 |
| 2025-10-15 | 16.25 | 15.22 | -0.76 | -4.76% | 14.70 | 16.36 | 325019 | 49788.06 | 16.68% | 62.00 |
| 2025-10-14 | 15.12 | 15.98 | 1.05 | 7.03% | 15.12 | 17.52 | 419685 | 69152.34 | 21.54% | 36.00 |
| 2025-10-13 | 13.24 | 14.93 | 0.78 | 5.51% | 13.13 | 15.40 | 346284 | 50867.64 | 17.77% | 0.00 |
| 2025-10-10 | 13.72 | 14.15 | 0.09 | 0.64% | 13.48 | 14.76 | 277073 | 39228.77 | 14.22% | 25.00 |
| 2025-10-09 | 13.67 | 14.06 | 1.05 | 8.07% | 13.36 | 14.49 | 296028 | 41174.43 | 15.19% | 3.00 |
| 2025-09-30 | 12.56 | 13.01 | 0.67 | 5.43% | 12.22 | 13.59 | 299870 | 38486.12 | 15.39% | 0.00 |
| 2025-09-29 | 12.59 | 12.34 | -0.27 | -2.14% | 12.19 | 12.76 | 265899 | 33003.47 | 13.64% | 24.00 |
| 2025-09-26 | 11.38 | 12.61 | 1.20 | 10.52% | 11.13 | 13.18 | 455114 | 54461.58 | 23.35% | 4.00 |
| 2025-09-25 | 11.19 | 11.41 | 0.35 | 3.16% | 11.19 | 12.14 | 504796 | 58751.54 | 25.90% | 14.00 |
| 2025-09-24 | 9.65 | 11.06 | 1.41 | 14.61% | 9.56 | 11.58 | 488201 | 54067.73 | 25.05% | 12.00 |
| 2025-09-23 | 9.37 | 9.65 | 0.28 | 2.99% | 9.26 | 9.67 | 81897 | 7769.83 | 4.20% | 26.00 |
| 2025-09-22 | 9.56 | 9.37 | -0.21 | -2.19% | 9.30 | 9.57 | 53366 | 5012.03 | 2.74% | 0.00 |
| 2025-09-19 | 9.50 | 9.58 | 0.09 | 0.95% | 9.39 | 9.62 | 45098 | 4290.38 | 2.31% | 0.00 |
| 2025-09-18 | 9.91 | 9.49 | -0.39 | -3.95% | 9.36 | 9.91 | 95316 | 9212.32 | 4.89% | 0.00 |
| 2025-09-17 | 9.92 | 9.88 | -0.08 | -0.80% | 9.82 | 9.96 | 56881 | 5620.50 | 2.92% | 0.00 |
| 2025-09-16 | 10.00 | 9.96 | 0.01 | 0.10% | 9.78 | 10.05 | 68825 | 6814.14 | 3.53% | 0.00 |
| 2025-09-15 | 10.19 | 9.95 | -0.28 | -2.74% | 9.93 | 10.38 | 116704 | 11770.08 | 5.99% | 0.00 |
| 2025-09-12 | 9.64 | 10.23 | 0.57 | 5.90% | 9.58 | 10.68 | 187468 | 19090.12 | 9.62% | 35.00 |
| 2025-09-11 | 9.57 | 9.66 | 0.09 | 0.94% | 9.41 | 9.70 | 48113 | 4609.80 | 2.47% | 0.00 |
| 2025-09-10 | 9.57 | 9.57 | -0.07 | -0.73% | 9.46 | 9.63 | 51164 | 4883.34 | 2.63% | 0.00 |
| 2025-09-09 | 9.50 | 9.64 | 0.11 | 1.15% | 9.45 | 9.86 | 91998 | 8895.67 | 4.72% | 42.00 |
| 2025-09-08 | 9.66 | 9.53 | -0.01 | -0.10% | 9.41 | 9.68 | 56424 | 5366.75 | 2.90% | 11.00 |
| 2025-09-05 | 9.42 | 9.54 | 0.15 | 1.60% | 9.33 | 9.54 | 58701 | 5558.22 | 3.01% | 0.00 |
| 2025-09-04 | 9.42 | 9.39 | 0.03 | 0.32% | 9.23 | 9.55 | 68772 | 6468.60 | 3.53% | 171.00 |
| 2025-09-03 | 9.88 | 9.36 | -0.46 | -4.68% | 9.32 | 9.92 | 111802 | 10671.44 | 5.74% | 0.00 |
| 2025-09-02 | 10.38 | 9.82 | -0.49 | -4.75% | 9.67 | 10.45 | 137817 | 13606.95 | 7.07% | 0.00 |
| 2025-09-01 | 9.87 | 10.31 | 0.47 | 4.78% | 9.76 | 10.59 | 154564 | 15820.65 | 7.93% | 1.00 |
| 2025-08-29 | 10.30 | 9.84 | -0.64 | -6.11% | 9.80 | 10.37 | 154109 | 15382.44 | 7.91% | 0.00 |
| 2025-08-28 | 10.35 | 10.48 | 0.00 | 0.00% | 10.10 | 10.92 | 173237 | 18194.98 | 8.89% | 0.00 |
| 2025-08-27 | 10.71 | 10.48 | -0.33 | -3.05% | 10.46 | 10.83 | 172314 | 18290.15 | 8.84% | 26.00 |
| 2025-08-26 | 10.17 | 10.81 | 0.52 | 5.05% | 10.07 | 11.11 | 315590 | 33972.87 | 16.19% | 13.00 |
| 2025-08-25 | 9.73 | 10.29 | 0.59 | 6.08% | 9.63 | 10.58 | 261904 | 26517.51 | 13.44% | 0.00 |
| 2025-08-22 | 9.89 | 9.70 | -0.21 | -2.12% | 9.66 | 9.91 | 121617 | 11822.24 | 6.24% | 0.00 |
| 2025-08-21 | 9.63 | 9.91 | 0.36 | 3.77% | 9.63 | 10.12 | 220725 | 21884.31 | 11.33% | 0.00 |
| 2025-08-20 | 9.59 | 9.55 | 0.01 | 0.10% | 9.45 | 9.60 | 50671 | 4820.70 | 2.60% | 0.00 |
| 2025-08-19 | 9.52 | 9.54 | 0.01 | 0.10% | 9.47 | 9.59 | 56973 | 5429.62 | 2.92% | 0.00 |
| 2025-08-18 | 9.47 | 9.53 | 0.12 | 1.28% | 9.36 | 9.58 | 55059 | 5230.75 | 2.83% | 0.00 |
| 2025-08-15 | 9.33 | 9.41 | 0.10 | 1.07% | 9.33 | 9.49 | 62445 | 5887.49 | 3.20% | 0.00 |
| 2025-08-14 | 9.70 | 9.31 | -0.40 | -4.12% | 9.31 | 9.76 | 115288 | 10903.47 | 5.92% | 0.00 |
| 2025-08-13 | 9.53 | 9.71 | 0.17 | 1.78% | 9.47 | 9.75 | 90033 | 8637.67 | 4.62% | 9.00 |
| 2025-08-12 | 9.58 | 9.54 | -0.03 | -0.31% | 9.45 | 9.58 | 60922 | 5789.54 | 3.13% | 0.00 |
| 2025-08-11 | 9.48 | 9.57 | 0.24 | 2.57% | 9.40 | 9.66 | 96732 | 9231.49 | 4.96% | 0.00 |
| 2025-08-08 | 9.35 | 9.33 | -0.01 | -0.11% | 9.25 | 9.38 | 45609 | 4249.57 | 2.34% | 0.00 |
| 2025-08-07 | 9.26 | 9.34 | 0.10 | 1.08% | 9.22 | 9.38 | 73388 | 6831.22 | 3.77% | 0.00 |
| 2025-08-06 | 9.25 | 9.24 | -0.01 | -0.11% | 9.15 | 9.27 | 42523 | 3919.19 | 2.18% | 0.00 |
| 2025-08-05 | 9.15 | 9.25 | 0.11 | 1.20% | 9.15 | 9.28 | 54299 | 5015.95 | 2.79% | 0.00 |
| 2025-08-04 | 9.10 | 9.14 | 0.01 | 0.11% | 8.98 | 9.16 | 36863 | 3353.24 | 1.89% | 0.00 |
| 2025-08-01 | 8.99 | 9.13 | 0.14 | 1.56% | 8.99 | 9.18 | 59648 | 5421.46 | 3.06% | 0.00 |
| 2025-07-31 | 9.19 | 8.99 | -0.21 | -2.28% | 8.95 | 9.27 | 80698 | 7325.65 | 4.14% | 0.00 |
| 2025-07-30 | 9.30 | 9.20 | -0.17 | -1.81% | 9.12 | 9.33 | 99006 | 9122.53 | 5.08% | 0.00 |
| 2025-07-29 | 9.17 | 9.37 | 0.20 | 2.18% | 9.10 | 9.70 | 146361 | 13755.73 | 7.51% | 0.00 |
| 2025-07-28 | 9.10 | 9.17 | 0.04 | 0.44% | 9.04 | 9.17 | 54517 | 4968.64 | 2.80% | 1.00 |
| 2025-07-25 | 9.29 | 9.13 | -0.25 | -2.67% | 9.10 | 9.32 | 123533 | 11362.42 | 6.34% | 0.00 |
| 2025-07-24 | 9.42 | 9.38 | -0.27 | -2.80% | 9.21 | 9.42 | 162685 | 15150.78 | 8.35% | 0.00 |
| 2025-07-23 | 9.17 | 9.65 | 0.46 | 5.01% | 9.07 | 9.69 | 170842 | 16051.63 | 8.77% | 73.00 |
| 2025-07-22 | 9.31 | 9.19 | -0.12 | -1.29% | 9.13 | 9.35 | 73674 | 6779.72 | 3.78% | 0.00 |
| 2025-07-21 | 9.34 | 9.31 | 0.03 | 0.32% | 9.16 | 9.38 | 131665 | 12237.77 | 6.76% | 0.00 |
| 2025-07-18 | 8.88 | 9.28 | 0.41 | 4.62% | 8.83 | 9.41 | 170557 | 15725.68 | 8.75% | 0.00 |
| 2025-07-17 | 8.95 | 8.87 | -0.07 | -0.78% | 8.84 | 8.98 | 31503 | 2797.62 | 1.62% | 0.00 |
| 2025-07-16 | 8.92 | 8.94 | 0.03 | 0.34% | 8.89 | 8.98 | 32204 | 2877.24 | 1.65% | 0.00 |
| 2025-07-15 | 9.00 | 8.91 | -0.08 | -0.89% | 8.82 | 9.12 | 39524 | 3533.00 | 2.03% | 0.00 |
| 2025-07-14 | 8.87 | 8.99 | 0.14 | 1.58% | 8.82 | 9.00 | 34267 | 3065.51 | 1.76% | 0.00 |
| 2025-07-11 | 8.82 | 8.85 | 0.03 | 0.34% | 8.68 | 8.88 | 37061 | 3259.12 | 1.90% | 0.00 |
| 2025-07-10 | 8.88 | 8.82 | -0.05 | -0.56% | 8.77 | 8.90 | 28637 | 2526.99 | 1.47% | 2.00 |
| 2025-07-09 | 8.92 | 8.87 | -0.05 | -0.56% | 8.83 | 8.92 | 35161 | 3117.69 | 1.80% | 0.00 |
| 2025-07-08 | 8.88 | 8.92 | 0.07 | 0.79% | 8.80 | 8.98 | 51263 | 4579.57 | 2.63% | 0.00 |
| 2025-07-07 | 8.98 | 8.85 | -0.08 | -0.90% | 8.77 | 8.98 | 50893 | 4489.08 | 2.61% | 0.00 |
| 2025-07-04 | 8.95 | 8.93 | -0.05 | -0.56% | 8.92 | 9.24 | 87413 | 7929.10 | 4.49% | 2.00 |
| 2025-07-03 | 8.79 | 8.98 | 0.19 | 2.16% | 8.75 | 8.99 | 72331 | 6442.29 | 3.71% | 0.00 |
| 2025-07-02 | 8.74 | 8.79 | 0.06 | 0.69% | 8.68 | 8.83 | 42768 | 3747.63 | 2.19% | 0.00 |
| 2025-07-01 | 8.77 | 8.73 | -0.02 | -0.23% | 8.67 | 8.79 | 23954 | 2088.32 | 1.23% | 0.00 |
| 2025-06-30 | 8.69 | 8.75 | 0.05 | 0.57% | 8.67 | 8.77 | 22630 | 1976.03 | 1.16% | 0.00 |
深证大盘股票行情在线 K线走势图
倍杰特(300774)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
