贝斯美(300796)股票行情
贝斯美(300796)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 |
|---|
| 2026-03-25 | 8.83 | 8.98 | 0.12 | 1.35% | 8.80 | 9.02 | 44105 | 3945.22 | 1.22% | 0.00 |
| 2026-03-24 | 8.69 | 8.86 | 0.30 | 3.50% | 8.48 | 8.90 | 80903 | 7032.82 | 2.24% | 0.00 |
| 2026-03-23 | 8.84 | 8.56 | -0.44 | -4.89% | 8.49 | 9.00 | 82708 | 7193.12 | 2.29% | 0.00 |
| 2026-03-20 | 9.28 | 9.00 | -0.28 | -3.02% | 8.98 | 9.35 | 67186 | 6128.10 | 1.86% | 0.00 |
| 2026-03-19 | 9.55 | 9.28 | -0.27 | -2.83% | 9.27 | 9.57 | 63139 | 5917.59 | 1.75% | 0.00 |
| 2026-03-18 | 9.65 | 9.55 | 0.03 | 0.32% | 9.36 | 9.65 | 67584 | 6401.98 | 1.87% | 0.00 |
| 2026-03-17 | 9.66 | 9.52 | -0.15 | -1.55% | 9.38 | 9.85 | 79425 | 7672.26 | 2.20% | 0.00 |
| 2026-03-16 | 9.93 | 9.67 | -0.33 | -3.30% | 9.61 | 10.09 | 114738 | 11224.07 | 3.18% | 0.00 |
| 2026-03-13 | 9.80 | 10.00 | 0.17 | 1.73% | 9.80 | 10.10 | 133017 | 13314.15 | 3.68% | 0.00 |
| 2026-03-12 | 9.84 | 9.83 | 0.05 | 0.51% | 9.75 | 9.97 | 85202 | 8409.12 | 2.36% | 0.00 |
| 2026-03-11 | 9.87 | 9.78 | -0.09 | -0.91% | 9.70 | 9.94 | 81119 | 7942.50 | 2.25% | 0.00 |
| 2026-03-10 | 9.92 | 9.87 | 0.00 | 0.00% | 9.80 | 9.99 | 71099 | 7018.24 | 1.97% | 0.00 |
| 2026-03-09 | 9.91 | 9.87 | -0.14 | -1.40% | 9.79 | 10.10 | 92599 | 9161.73 | 2.56% | 0.00 |
| 2026-03-06 | 9.50 | 10.01 | 0.47 | 4.93% | 9.50 | 10.03 | 130598 | 12885.81 | 3.62% | 0.00 |
| 2026-03-05 | 9.68 | 9.54 | -0.01 | -0.10% | 9.45 | 9.73 | 75568 | 7231.15 | 2.09% | 0.00 |
| 2026-03-04 | 9.41 | 9.55 | 0.03 | 0.32% | 9.34 | 9.69 | 99217 | 9465.03 | 2.75% | 0.00 |
| 2026-03-03 | 10.13 | 9.52 | -0.62 | -6.11% | 9.50 | 10.19 | 179632 | 17583.69 | 4.97% | 0.00 |
| 2026-03-02 | 10.20 | 10.14 | -0.22 | -2.12% | 9.85 | 10.46 | 210530 | 21291.00 | 5.83% | 0.00 |
| 2026-02-27 | 10.31 | 10.36 | 0.00 | 0.00% | 10.14 | 10.49 | 215549 | 22204.71 | 5.97% | 0.00 |
| 2026-02-26 | 10.71 | 10.36 | -0.01 | -0.10% | 10.33 | 11.10 | 341918 | 36478.48 | 9.47% | 27.00 |
| 2026-02-25 | 9.95 | 10.37 | 0.49 | 4.96% | 9.88 | 10.65 | 280549 | 29028.19 | 7.77% | 0.00 |
| 2026-02-24 | 9.71 | 9.88 | 0.29 | 3.02% | 9.68 | 9.91 | 80709 | 7926.29 | 2.23% | 0.00 |
| 2026-02-13 | 9.77 | 9.59 | -0.16 | -1.64% | 9.58 | 9.80 | 50749 | 4911.20 | 1.41% | 12.00 |
| 2026-02-12 | 9.89 | 9.75 | -0.13 | -1.32% | 9.75 | 9.92 | 65252 | 6409.64 | 1.81% | 0.00 |
| 2026-02-11 | 9.78 | 9.88 | 0.07 | 0.71% | 9.77 | 10.06 | 95178 | 9457.32 | 2.64% | 0.00 |
| 2026-02-10 | 10.01 | 9.81 | -0.21 | -2.10% | 9.80 | 10.05 | 147260 | 14549.68 | 4.08% | 0.00 |
| 2026-02-09 | 9.63 | 10.02 | 0.51 | 5.36% | 9.53 | 10.20 | 202654 | 20022.03 | 5.61% | 0.00 |
| 2026-02-06 | 9.41 | 9.51 | 0.10 | 1.06% | 9.36 | 9.59 | 45627 | 4343.66 | 1.26% | 0.00 |
| 2026-02-05 | 9.49 | 9.41 | -0.09 | -0.95% | 9.40 | 9.59 | 47035 | 4468.32 | 1.30% | 0.00 |
| 2026-02-04 | 9.49 | 9.50 | 0.01 | 0.11% | 9.43 | 9.63 | 41169 | 3921.80 | 1.14% | 0.00 |
| 2026-02-03 | 9.35 | 9.49 | 0.18 | 1.93% | 9.30 | 9.50 | 51072 | 4814.62 | 1.41% | 0.00 |
| 2026-02-02 | 9.61 | 9.31 | -0.31 | -3.22% | 9.30 | 9.61 | 65969 | 6231.52 | 1.83% | 0.00 |
| 2026-01-30 | 9.46 | 9.62 | 0.16 | 1.69% | 9.40 | 9.64 | 83627 | 7992.46 | 2.32% | 0.00 |
| 2026-01-29 | 9.66 | 9.46 | -0.20 | -2.07% | 9.43 | 9.67 | 70288 | 6715.57 | 1.95% | 0.00 |
| 2026-01-28 | 9.60 | 9.66 | 0.08 | 0.84% | 9.54 | 9.73 | 70435 | 6791.31 | 1.95% | 0.00 |
| 2026-01-27 | 9.60 | 9.58 | -0.05 | -0.52% | 9.35 | 9.67 | 76404 | 7268.35 | 2.12% | 0.00 |
| 2026-01-26 | 9.69 | 9.63 | -0.03 | -0.31% | 9.56 | 9.75 | 78282 | 7539.51 | 2.17% | 0.00 |
| 2026-01-23 | 9.52 | 9.66 | 0.13 | 1.36% | 9.47 | 9.71 | 83444 | 8009.67 | 2.31% | 0.00 |
| 2026-01-22 | 9.47 | 9.53 | 0.03 | 0.32% | 9.40 | 9.65 | 80622 | 7679.65 | 2.23% | 0.00 |
| 2026-01-21 | 9.31 | 9.50 | 0.14 | 1.50% | 9.28 | 9.52 | 87076 | 8214.13 | 2.41% | 0.00 |
| 2026-01-20 | 9.40 | 9.36 | 0.00 | 0.00% | 9.27 | 9.42 | 72047 | 6711.57 | 1.99% | 0.00 |
| 2026-01-19 | 9.09 | 9.36 | 0.23 | 2.52% | 9.00 | 9.39 | 112986 | 10475.70 | 3.13% | 0.00 |
| 2026-01-16 | 8.98 | 9.13 | 0.27 | 3.05% | 8.89 | 9.25 | 124688 | 11316.31 | 3.45% | 0.00 |
| 2026-01-15 | 8.75 | 8.86 | 0.04 | 0.45% | 8.75 | 8.89 | 49336 | 4359.71 | 1.37% | 0.00 |
| 2026-01-14 | 8.95 | 8.82 | -0.11 | -1.23% | 8.72 | 8.95 | 92571 | 8209.46 | 2.56% | 0.00 |
| 2026-01-13 | 8.88 | 8.93 | 0.02 | 0.22% | 8.80 | 8.98 | 79171 | 7062.90 | 2.19% | 0.00 |
| 2026-01-12 | 8.81 | 8.91 | 0.13 | 1.48% | 8.77 | 8.98 | 75834 | 6744.22 | 2.10% | 0.00 |
| 2026-01-09 | 8.78 | 8.78 | -0.03 | -0.34% | 8.65 | 8.83 | 63873 | 5587.04 | 1.77% | 0.00 |
| 2026-01-08 | 8.70 | 8.81 | 0.08 | 0.92% | 8.65 | 8.84 | 41378 | 3631.40 | 1.15% | 0.00 |
| 2026-01-07 | 8.83 | 8.73 | -0.10 | -1.13% | 8.71 | 8.85 | 52543 | 4602.35 | 1.45% | 0.00 |
| 2026-01-06 | 8.77 | 8.83 | 0.09 | 1.03% | 8.76 | 8.87 | 40882 | 3613.01 | 1.13% | 0.00 |
| 2026-01-05 | 8.68 | 8.74 | 0.05 | 0.58% | 8.63 | 8.77 | 33985 | 2967.45 | 0.94% | 0.00 |
| 2025-12-31 | 8.77 | 8.69 | -0.08 | -0.91% | 8.66 | 8.79 | 25840 | 2247.71 | 0.72% | 0.00 |
| 2025-12-30 | 8.73 | 8.77 | 0.01 | 0.11% | 8.72 | 8.88 | 48036 | 4218.32 | 1.33% | 0.00 |
| 2025-12-29 | 8.63 | 8.76 | 0.12 | 1.39% | 8.58 | 8.85 | 54272 | 4731.91 | 1.50% | 0.00 |
| 2025-12-26 | 8.69 | 8.64 | -0.06 | -0.69% | 8.61 | 8.75 | 32087 | 2785.58 | 0.89% | 0.00 |
| 2025-12-25 | 8.62 | 8.70 | 0.08 | 0.93% | 8.60 | 8.73 | 31006 | 2688.78 | 0.86% | 0.00 |
| 2025-12-24 | 8.54 | 8.62 | 0.06 | 0.70% | 8.46 | 8.63 | 27016 | 2314.78 | 0.75% | 0.00 |
| 2025-12-23 | 8.58 | 8.56 | -0.04 | -0.47% | 8.53 | 8.64 | 25369 | 2178.16 | 0.70% | 0.00 |
| 2025-12-22 | 8.62 | 8.60 | 0.01 | 0.12% | 8.57 | 8.64 | 30394 | 2615.76 | 0.84% | 0.00 |
| 2025-12-19 | 8.48 | 8.59 | 0.10 | 1.18% | 8.48 | 8.61 | 34430 | 2945.74 | 0.95% | 0.00 |
| 2025-12-18 | 8.31 | 8.49 | 0.17 | 2.04% | 8.26 | 8.72 | 65808 | 5632.18 | 1.82% | 0.00 |
| 2025-12-17 | 8.41 | 8.32 | -0.09 | -1.07% | 8.16 | 8.42 | 57749 | 4775.18 | 1.60% | 0.00 |
| 2025-12-16 | 8.42 | 8.41 | 0.00 | 0.00% | 8.27 | 8.48 | 52541 | 4394.11 | 1.45% | 0.00 |
| 2025-12-15 | 8.52 | 8.41 | -0.11 | -1.29% | 8.39 | 8.56 | 40455 | 3427.82 | 1.12% | 0.00 |
| 2025-12-12 | 8.66 | 8.52 | -0.14 | -1.62% | 8.50 | 8.70 | 42755 | 3679.52 | 1.18% | 0.00 |
| 2025-12-11 | 8.90 | 8.66 | -0.21 | -2.37% | 8.66 | 8.90 | 39274 | 3431.34 | 1.09% | 0.00 |
| 2025-12-10 | 8.87 | 8.87 | -0.01 | -0.11% | 8.80 | 8.93 | 29123 | 2578.71 | 0.81% | 0.00 |
| 2025-12-09 | 9.00 | 8.88 | -0.12 | -1.33% | 8.88 | 9.04 | 29594 | 2648.20 | 0.82% | 0.00 |
| 2025-12-08 | 9.01 | 9.00 | -0.01 | -0.11% | 8.98 | 9.09 | 44934 | 4053.03 | 1.24% | 0.00 |
| 2025-12-05 | 8.93 | 9.01 | 0.06 | 0.67% | 8.81 | 9.03 | 44655 | 3996.78 | 1.24% | 0.00 |
| 2025-12-04 | 8.88 | 8.95 | 0.09 | 1.02% | 8.78 | 9.00 | 52057 | 4624.71 | 1.44% | 0.00 |
| 2025-12-03 | 9.05 | 8.86 | -0.17 | -1.88% | 8.82 | 9.06 | 53909 | 4804.21 | 1.49% | 0.00 |
| 2025-12-02 | 9.11 | 9.03 | -0.07 | -0.77% | 8.99 | 9.11 | 40397 | 3650.15 | 1.12% | 0.00 |
| 2025-12-01 | 9.06 | 9.10 | 0.00 | 0.00% | 9.06 | 9.14 | 37854 | 3447.05 | 1.05% | 0.00 |
| 2025-11-28 | 9.09 | 9.10 | 0.00 | 0.00% | 9.01 | 9.12 | 47188 | 4281.77 | 1.31% | 0.00 |
| 2025-11-27 | 9.10 | 9.10 | 0.00 | 0.00% | 9.08 | 9.20 | 44483 | 4061.43 | 1.23% | 12.00 |
| 2025-11-26 | 9.30 | 9.10 | -0.22 | -2.36% | 9.09 | 9.36 | 73956 | 6823.87 | 2.05% | 0.00 |
| 2025-11-25 | 9.41 | 9.32 | -0.03 | -0.32% | 9.30 | 9.44 | 64651 | 6058.20 | 1.79% | 0.00 |
| 2025-11-24 | 9.40 | 9.35 | 0.02 | 0.21% | 9.24 | 9.47 | 58836 | 5498.65 | 1.63% | 1.00 |
深证大盘股票行情在线 K线走势图
贝斯美(300796)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
