贝隆精密(301567)股票行情
贝隆精密(301567)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 | 47.25 | 46.80 | -0.49 | -1.04% | 46.61 | 47.68 | 27498 | 12942.28 | 12.95% | 4.00 |
| 2025-12-11 | 48.80 | 47.29 | -1.61 | -3.29% | 47.24 | 48.90 | 34993 | 16732.79 | 16.48% | 0.00 |
| 2025-12-10 | 49.44 | 48.90 | -1.63 | -3.23% | 48.31 | 49.99 | 46191 | 22656.06 | 21.75% | 0.00 |
| 2025-12-09 | 52.38 | 50.53 | -2.80 | -5.25% | 49.96 | 52.65 | 56333 | 28891.44 | 26.52% | 1.00 |
| 2025-12-08 | 51.15 | 53.33 | 0.95 | 1.81% | 51.06 | 53.35 | 64954 | 33982.57 | 30.58% | 0.00 |
| 2025-12-05 | 50.98 | 52.38 | 1.28 | 2.50% | 49.96 | 52.65 | 66033 | 34070.02 | 31.09% | 6.00 |
| 2025-12-04 | 52.01 | 51.10 | -3.25 | -5.98% | 50.66 | 52.40 | 75473 | 38813.50 | 35.53% | 5.00 |
| 2025-12-03 | 57.00 | 54.35 | -2.69 | -4.72% | 52.12 | 57.04 | 103119 | 55593.86 | 48.55% | 1.00 |
| 2025-12-02 | 60.01 | 57.04 | 1.41 | 2.53% | 55.25 | 63.50 | 150549 | 88538.95 | 70.88% | 33.00 |
| 2025-12-01 | 46.44 | 55.63 | 9.27 | 20.00% | 46.00 | 55.63 | 90854 | 48017.59 | 42.78% | 1.00 |
| 2025-11-28 | 47.00 | 46.36 | -1.50 | -3.13% | 45.68 | 47.50 | 37454 | 17303.99 | 17.63% | 1.00 |
| 2025-11-27 | 45.30 | 47.86 | 2.13 | 4.66% | 45.10 | 47.86 | 56094 | 26246.92 | 26.41% | 0.00 |
| 2025-11-26 | 44.15 | 45.73 | 1.68 | 3.81% | 44.07 | 45.98 | 41497 | 18768.62 | 19.54% | 3.00 |
| 2025-11-25 | 44.00 | 44.05 | 0.20 | 0.46% | 43.52 | 44.80 | 19899 | 8817.68 | 9.37% | 0.00 |
| 2025-11-24 | 44.00 | 43.85 | -0.10 | -0.23% | 42.90 | 45.00 | 26467 | 11537.68 | 12.46% | 0.00 |
| 2025-11-21 | 45.43 | 43.95 | -2.30 | -4.97% | 43.45 | 45.90 | 35223 | 15614.99 | 16.58% | 0.00 |
| 2025-11-20 | 45.50 | 46.25 | 0.75 | 1.65% | 44.75 | 46.48 | 41564 | 18983.46 | 19.57% | 2.00 |
| 2025-11-19 | 43.99 | 45.50 | 1.57 | 3.57% | 43.78 | 47.80 | 53399 | 24588.89 | 25.14% | 0.00 |
| 2025-11-18 | 43.50 | 43.93 | 0.03 | 0.07% | 43.22 | 45.22 | 18368 | 8117.20 | 8.65% | 0.00 |
| 2025-11-17 | 42.87 | 43.90 | 1.38 | 3.25% | 42.50 | 44.00 | 15834 | 6894.95 | 7.45% | 0.00 |
| 2025-11-14 | 42.76 | 42.52 | -0.35 | -0.82% | 42.35 | 43.85 | 11375 | 4875.06 | 5.36% | 0.00 |
| 2025-11-13 | 41.73 | 42.87 | 0.85 | 2.02% | 41.71 | 43.20 | 9818 | 4169.37 | 4.62% | 0.00 |
| 2025-11-12 | 42.14 | 42.02 | -0.29 | -0.69% | 41.80 | 42.62 | 6459 | 2724.43 | 3.04% | 0.00 |
| 2025-11-11 | 42.12 | 42.31 | 0.13 | 0.31% | 41.88 | 42.81 | 7229 | 3061.74 | 3.40% | 0.00 |
| 2025-11-10 | 41.98 | 42.18 | 0.45 | 1.08% | 41.58 | 42.30 | 6406 | 2691.63 | 3.02% | 0.00 |
| 2025-11-07 | 42.01 | 41.73 | -0.57 | -1.35% | 41.62 | 42.28 | 6365 | 2667.67 | 3.00% | 0.00 |
| 2025-11-06 | 42.60 | 42.30 | -0.28 | -0.66% | 41.93 | 42.69 | 9096 | 3840.14 | 4.28% | 6.00 |
| 2025-11-05 | 42.76 | 42.58 | -0.62 | -1.44% | 42.44 | 43.64 | 13170 | 5646.13 | 6.20% | 0.00 |
| 2025-11-04 | 42.11 | 43.20 | 0.99 | 2.35% | 41.80 | 44.70 | 19930 | 8575.79 | 9.38% | 0.00 |
| 2025-11-03 | 41.88 | 42.21 | 0.26 | 0.62% | 41.52 | 42.38 | 9618 | 4048.89 | 4.53% | 0.00 |
| 2025-10-31 | 41.27 | 41.95 | 0.22 | 0.53% | 41.27 | 42.39 | 8877 | 3728.66 | 4.18% | 0.00 |
| 2025-10-30 | 41.26 | 41.73 | 0.46 | 1.11% | 41.11 | 43.10 | 18213 | 7725.73 | 8.57% | 0.00 |
| 2025-10-29 | 41.82 | 41.27 | -0.90 | -2.13% | 41.17 | 42.23 | 9120 | 3794.89 | 4.29% | 0.00 |
| 2025-10-28 | 41.82 | 42.17 | 0.04 | 0.09% | 41.61 | 42.48 | 8077 | 3409.26 | 3.80% | 0.00 |
| 2025-10-27 | 42.42 | 42.13 | -0.02 | -0.05% | 41.63 | 42.57 | 10790 | 4538.07 | 5.08% | 0.00 |
| 2025-10-24 | 41.80 | 42.15 | 0.48 | 1.15% | 41.65 | 42.35 | 14107 | 5939.51 | 6.64% | 0.00 |
| 2025-10-23 | 40.88 | 41.67 | 0.77 | 1.88% | 40.57 | 41.90 | 12696 | 5260.49 | 5.98% | 0.00 |
| 2025-10-22 | 42.34 | 40.90 | -1.80 | -4.22% | 40.70 | 42.34 | 17560 | 7249.54 | 8.27% | 0.00 |
| 2025-10-21 | 40.66 | 42.70 | 2.20 | 5.43% | 40.30 | 42.97 | 27619 | 11521.46 | 13.00% | 0.00 |
| 2025-10-20 | 38.50 | 40.50 | 2.70 | 7.14% | 38.00 | 41.00 | 21047 | 8342.83 | 9.91% | 0.00 |
| 2025-10-17 | 38.76 | 37.80 | -0.95 | -2.45% | 37.77 | 38.95 | 9962 | 3809.00 | 4.69% | 0.00 |
| 2025-10-16 | 39.00 | 38.75 | -0.35 | -0.90% | 38.68 | 39.26 | 7716 | 3002.87 | 3.63% | 0.00 |
| 2025-10-15 | 38.97 | 39.10 | 0.32 | 0.83% | 38.30 | 39.33 | 10258 | 3985.88 | 4.83% | 0.00 |
| 2025-10-14 | 40.13 | 38.78 | -1.17 | -2.93% | 38.65 | 40.45 | 15365 | 6052.87 | 7.23% | 0.00 |
| 2025-10-13 | 40.19 | 39.95 | -1.28 | -3.10% | 38.90 | 40.62 | 12186 | 4874.01 | 5.74% | 0.00 |
| 2025-10-10 | 41.99 | 41.23 | -0.53 | -1.27% | 41.07 | 41.99 | 9440 | 3902.79 | 4.44% | 0.00 |
| 2025-10-09 | 42.71 | 41.76 | -0.83 | -1.95% | 41.71 | 43.01 | 14163 | 5976.36 | 6.67% | 0.00 |
| 2025-09-30 | 42.71 | 42.59 | -0.12 | -0.28% | 42.25 | 42.99 | 8968 | 3814.62 | 4.22% | 0.00 |
| 2025-09-29 | 42.57 | 42.71 | -0.22 | -0.51% | 42.57 | 45.00 | 13048 | 5652.09 | 6.14% | 0.00 |
| 2025-09-26 | 43.77 | 42.93 | -0.84 | -1.92% | 42.50 | 43.77 | 14074 | 6072.91 | 6.63% | 0.00 |
| 2025-09-25 | 44.00 | 43.77 | -0.14 | -0.32% | 43.25 | 44.05 | 13878 | 6049.60 | 6.53% | 0.00 |
| 2025-09-24 | 43.37 | 43.91 | 0.20 | 0.46% | 42.97 | 44.05 | 17288 | 7559.48 | 8.14% | 0.00 |
| 2025-09-23 | 44.13 | 43.71 | -0.34 | -0.77% | 42.43 | 44.13 | 22914 | 9902.95 | 10.79% | 0.00 |
| 2025-09-22 | 42.02 | 44.05 | 2.30 | 5.51% | 41.81 | 44.18 | 25558 | 11094.75 | 12.03% | 94.00 |
| 2025-09-19 | 42.07 | 41.75 | -0.39 | -0.93% | 41.40 | 42.64 | 13227 | 5544.65 | 6.23% | 0.00 |
| 2025-09-18 | 43.00 | 42.14 | -1.13 | -2.61% | 41.66 | 43.50 | 16883 | 7211.05 | 7.95% | 0.00 |
| 2025-09-17 | 42.99 | 43.27 | 0.34 | 0.79% | 42.95 | 44.48 | 21309 | 9309.83 | 10.03% | 0.00 |
| 2025-09-16 | 40.99 | 42.93 | 1.94 | 4.73% | 40.70 | 43.95 | 26521 | 11301.12 | 12.49% | 0.00 |
| 2025-09-15 | 41.20 | 40.99 | -0.24 | -0.58% | 40.88 | 41.48 | 7800 | 3207.68 | 3.67% | 0.00 |
| 2025-09-12 | 41.40 | 41.23 | 0.03 | 0.07% | 40.90 | 41.43 | 9189 | 3782.93 | 4.33% | 0.00 |
| 2025-09-11 | 40.80 | 41.20 | 0.54 | 1.33% | 40.03 | 41.21 | 11120 | 4532.20 | 5.24% | 5.00 |
| 2025-09-10 | 41.71 | 40.66 | -0.60 | -1.45% | 40.46 | 41.71 | 11073 | 4532.63 | 5.21% | 0.00 |
| 2025-09-09 | 42.30 | 41.26 | -1.19 | -2.80% | 41.05 | 42.30 | 14747 | 6132.24 | 6.94% | 0.00 |
| 2025-09-08 | 41.13 | 42.45 | 1.33 | 3.23% | 41.13 | 43.48 | 23426 | 9932.95 | 11.03% | 8.00 |
| 2025-09-05 | 40.53 | 41.12 | 0.90 | 2.24% | 40.28 | 41.20 | 9214 | 3769.13 | 4.34% | 0.00 |
| 2025-09-04 | 40.72 | 40.22 | -0.31 | -0.76% | 39.83 | 41.39 | 11136 | 4530.83 | 5.24% | 0.00 |
| 2025-09-03 | 41.76 | 40.53 | -0.76 | -1.84% | 40.23 | 41.76 | 10034 | 4109.62 | 4.72% | 0.00 |
| 2025-09-02 | 42.60 | 41.29 | -1.59 | -3.71% | 40.58 | 43.24 | 16690 | 6915.27 | 7.86% | 0.00 |
| 2025-09-01 | 43.00 | 42.88 | 0.08 | 0.19% | 42.55 | 43.48 | 12083 | 5199.52 | 5.69% | 0.00 |
| 2025-08-29 | 43.24 | 42.80 | -0.83 | -1.90% | 42.52 | 43.46 | 12273 | 5259.52 | 5.78% | 0.00 |
| 2025-08-28 | 43.73 | 43.63 | -0.05 | -0.11% | 41.67 | 44.50 | 21968 | 9456.65 | 10.34% | 0.00 |
| 2025-08-27 | 45.16 | 43.68 | -1.67 | -3.68% | 43.65 | 45.48 | 19423 | 8703.33 | 9.14% | 0.00 |
| 2025-08-26 | 44.74 | 45.35 | 0.57 | 1.27% | 44.16 | 45.71 | 21188 | 9580.58 | 9.98% | 0.00 |
| 2025-08-25 | 45.22 | 44.78 | -0.39 | -0.86% | 44.60 | 45.85 | 17589 | 7921.98 | 8.28% | 0.00 |
| 2025-08-22 | 45.14 | 45.17 | -0.03 | -0.07% | 44.78 | 45.35 | 13215 | 5951.31 | 6.22% | 0.00 |
| 2025-08-21 | 45.90 | 45.20 | -0.55 | -1.20% | 44.92 | 45.95 | 14927 | 6767.12 | 7.03% | 0.00 |
| 2025-08-20 | 44.99 | 45.75 | 0.67 | 1.49% | 44.36 | 45.87 | 19925 | 9052.94 | 9.38% | 0.00 |
| 2025-08-19 | 44.66 | 45.08 | 0.42 | 0.94% | 43.98 | 45.08 | 16383 | 7315.26 | 7.71% | 0.00 |
| 2025-08-18 | 43.85 | 44.66 | 0.83 | 1.89% | 43.62 | 44.83 | 16120 | 7164.03 | 7.59% | 0.00 |
| 2025-08-15 | 43.10 | 43.83 | 0.61 | 1.41% | 43.10 | 43.90 | 9352 | 4087.36 | 4.40% | 0.00 |
深证大盘股票行情在线 K线走势图
贝隆精密(301567)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
