倍加洁(603059)股票行情
倍加洁(603059)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 | 30.83 | 30.97 | 0.24 | 0.78% | 30.21 | 31.66 | 33718 | 10478.44 | 3.36% |
| 2025-12-11 | 30.00 | 30.73 | 0.68 | 2.26% | 29.89 | 31.38 | 29010 | 8922.70 | 2.89% |
| 2025-12-10 | 30.21 | 30.05 | -0.16 | -0.53% | 29.73 | 30.36 | 14216 | 4267.17 | 1.42% |
| 2025-12-09 | 30.13 | 30.21 | 0.07 | 0.23% | 30.00 | 30.30 | 11680 | 3525.91 | 1.16% |
| 2025-12-08 | 29.95 | 30.14 | 0.34 | 1.14% | 29.71 | 30.15 | 13524 | 4046.80 | 1.35% |
| 2025-12-05 | 29.40 | 29.80 | 0.11 | 0.37% | 29.40 | 29.90 | 10467 | 3109.04 | 1.04% |
| 2025-12-04 | 29.82 | 29.69 | -0.19 | -0.64% | 29.65 | 30.24 | 14211 | 4247.47 | 1.41% |
| 2025-12-03 | 30.29 | 29.88 | -0.37 | -1.22% | 29.83 | 30.61 | 19877 | 5993.64 | 1.98% |
| 2025-12-02 | 30.80 | 30.25 | -0.39 | -1.27% | 30.21 | 30.80 | 14947 | 4547.84 | 1.49% |
| 2025-12-01 | 30.37 | 30.64 | 0.28 | 0.92% | 30.21 | 31.00 | 22566 | 6907.72 | 2.25% |
| 2025-11-28 | 29.80 | 30.36 | 0.71 | 2.39% | 29.45 | 30.50 | 21068 | 6303.15 | 2.10% |
| 2025-11-27 | 29.49 | 29.65 | 0.12 | 0.41% | 29.46 | 29.93 | 19764 | 5868.80 | 1.97% |
| 2025-11-26 | 29.72 | 29.53 | -0.27 | -0.91% | 29.48 | 30.03 | 30646 | 9113.96 | 3.05% |
| 2025-11-25 | 30.38 | 29.80 | -0.11 | -0.37% | 29.50 | 30.55 | 51842 | 15496.30 | 5.16% |
| 2025-11-24 | 28.13 | 29.91 | -1.34 | -4.29% | 28.13 | 30.55 | 82113 | 24026.79 | 8.17% |
| 2025-11-21 | 31.25 | 31.25 | -3.47 | -9.99% | 31.25 | 31.25 | 17549 | 5484.06 | 1.75% |
| 2025-11-20 | 35.06 | 34.72 | -0.44 | -1.25% | 34.00 | 38.68 | 151784 | 55943.07 | 15.11% |
| 2025-11-19 | 33.90 | 35.16 | 1.17 | 3.44% | 33.73 | 35.23 | 34620 | 12011.57 | 3.45% |
| 2025-11-18 | 34.30 | 33.99 | -0.11 | -0.32% | 33.82 | 34.51 | 16814 | 5724.75 | 1.67% |
| 2025-11-17 | 33.86 | 34.10 | 0.07 | 0.21% | 33.67 | 34.18 | 17273 | 5862.84 | 1.72% |
| 2025-11-14 | 33.28 | 34.03 | 0.79 | 2.38% | 33.27 | 34.33 | 28365 | 9622.44 | 2.82% |
| 2025-11-13 | 32.49 | 33.24 | 0.88 | 2.72% | 32.21 | 33.33 | 26159 | 8605.28 | 2.60% |
| 2025-11-12 | 32.53 | 32.36 | 0.02 | 0.06% | 32.25 | 32.58 | 11692 | 3791.06 | 1.16% |
| 2025-11-11 | 32.20 | 32.34 | 0.05 | 0.15% | 32.14 | 32.64 | 14246 | 4617.61 | 1.42% |
| 2025-11-10 | 31.80 | 32.29 | 0.49 | 1.54% | 31.73 | 32.79 | 28161 | 9107.71 | 2.80% |
| 2025-11-07 | 31.03 | 31.80 | 0.65 | 2.09% | 31.03 | 31.96 | 31472 | 9940.08 | 3.13% |
| 2025-11-06 | 30.72 | 31.15 | 0.47 | 1.53% | 30.35 | 31.22 | 21308 | 6574.38 | 2.12% |
| 2025-11-05 | 30.40 | 30.68 | 0.12 | 0.39% | 30.30 | 30.85 | 16400 | 5024.01 | 1.63% |
| 2025-11-04 | 30.86 | 30.56 | -0.24 | -0.78% | 30.46 | 30.88 | 15773 | 4831.07 | 1.57% |
| 2025-11-03 | 31.10 | 30.80 | -0.19 | -0.61% | 30.66 | 31.15 | 22955 | 7083.60 | 2.29% |
| 2025-10-31 | 30.90 | 30.99 | 0.19 | 0.62% | 30.79 | 31.28 | 21266 | 6587.08 | 2.12% |
| 2025-10-30 | 30.77 | 30.80 | -0.17 | -0.55% | 30.45 | 31.37 | 34120 | 10561.26 | 3.40% |
| 2025-10-29 | 32.18 | 30.97 | -2.78 | -8.24% | 30.51 | 32.70 | 73171 | 22748.40 | 7.28% |
| 2025-10-28 | 35.56 | 33.75 | -1.50 | -4.26% | 33.61 | 36.88 | 110902 | 39118.69 | 11.04% |
| 2025-10-27 | 34.45 | 35.25 | 0.92 | 2.68% | 34.38 | 35.36 | 32990 | 11572.30 | 3.28% |
| 2025-10-24 | 34.49 | 34.33 | -0.23 | -0.67% | 34.07 | 34.56 | 19784 | 6780.77 | 1.97% |
| 2025-10-23 | 33.71 | 34.56 | 0.67 | 1.98% | 33.61 | 34.96 | 38768 | 13389.09 | 3.86% |
| 2025-10-22 | 33.81 | 33.89 | -0.01 | -0.03% | 33.70 | 34.09 | 15216 | 5152.15 | 1.51% |
| 2025-10-21 | 34.34 | 33.90 | -0.29 | -0.85% | 33.82 | 34.43 | 20832 | 7079.93 | 2.07% |
| 2025-10-20 | 33.75 | 34.19 | 0.09 | 0.26% | 33.63 | 34.63 | 28966 | 9910.83 | 2.88% |
| 2025-10-17 | 33.80 | 34.10 | 0.42 | 1.25% | 33.40 | 34.30 | 32106 | 10889.52 | 3.20% |
| 2025-10-16 | 33.62 | 33.68 | -0.31 | -0.91% | 33.28 | 34.11 | 31876 | 10711.37 | 3.17% |
| 2025-10-15 | 35.34 | 33.99 | -1.47 | -4.15% | 31.92 | 35.85 | 55637 | 19040.61 | 5.54% |
| 2025-10-14 | 36.20 | 35.46 | -0.61 | -1.69% | 35.13 | 36.50 | 27230 | 9651.12 | 2.71% |
| 2025-10-13 | 33.95 | 36.07 | 0.89 | 2.53% | 33.80 | 36.29 | 36778 | 12997.69 | 3.66% |
| 2025-10-10 | 33.92 | 35.18 | 0.99 | 2.90% | 33.86 | 35.31 | 33358 | 11677.54 | 3.32% |
| 2025-10-09 | 33.26 | 34.19 | 0.93 | 2.80% | 33.26 | 34.46 | 26606 | 9090.23 | 2.65% |
| 2025-09-30 | 33.24 | 33.26 | 0.11 | 0.33% | 32.80 | 33.50 | 18985 | 6291.70 | 1.89% |
| 2025-09-29 | 34.20 | 33.15 | -0.98 | -2.87% | 33.00 | 34.20 | 24278 | 8098.04 | 2.42% |
| 2025-09-26 | 35.10 | 34.21 | -1.17 | -3.31% | 34.15 | 35.18 | 31392 | 10871.24 | 3.13% |
| 2025-09-25 | 35.05 | 35.38 | -0.06 | -0.17% | 34.71 | 35.57 | 39722 | 13992.63 | 3.95% |
| 2025-09-24 | 35.46 | 35.44 | 0.26 | 0.74% | 33.71 | 35.46 | 50974 | 17680.71 | 5.07% |
| 2025-09-23 | 35.31 | 35.18 | 0.00 | 0.00% | 34.55 | 35.86 | 59530 | 20951.75 | 5.93% |
| 2025-09-22 | 34.00 | 35.18 | 0.99 | 2.90% | 33.56 | 35.23 | 58754 | 20104.79 | 5.85% |
| 2025-09-19 | 33.10 | 34.19 | 0.82 | 2.46% | 33.10 | 34.76 | 70243 | 23902.39 | 6.99% |
| 2025-09-18 | 32.99 | 33.37 | 0.41 | 1.24% | 32.63 | 34.21 | 72144 | 24228.97 | 7.18% |
| 2025-09-17 | 32.06 | 32.96 | 0.75 | 2.33% | 32.06 | 33.14 | 52634 | 17316.72 | 5.24% |
| 2025-09-16 | 31.83 | 32.21 | 0.38 | 1.19% | 31.65 | 32.52 | 32266 | 10385.16 | 3.21% |
| 2025-09-15 | 31.90 | 31.83 | -0.35 | -1.09% | 31.17 | 32.11 | 39763 | 12550.02 | 3.96% |
| 2025-09-12 | 32.46 | 32.18 | -0.40 | -1.23% | 31.91 | 32.46 | 34814 | 11162.08 | 3.47% |
| 2025-09-11 | 31.75 | 32.58 | 0.78 | 2.45% | 31.71 | 33.00 | 62364 | 20318.65 | 6.21% |
| 2025-09-10 | 32.04 | 31.80 | -0.24 | -0.75% | 31.51 | 32.04 | 31206 | 9905.13 | 3.11% |
| 2025-09-09 | 32.70 | 32.04 | -1.15 | -3.46% | 31.79 | 32.70 | 61350 | 19712.89 | 6.11% |
| 2025-09-08 | 31.46 | 33.19 | 1.78 | 5.67% | 31.46 | 33.78 | 109340 | 35828.28 | 10.89% |
| 2025-09-05 | 31.15 | 31.41 | 0.26 | 0.83% | 30.50 | 31.45 | 22386 | 6952.90 | 2.23% |
| 2025-09-04 | 30.97 | 31.15 | 0.20 | 0.65% | 30.73 | 31.43 | 24359 | 7583.94 | 2.43% |
| 2025-09-03 | 31.11 | 30.95 | -0.17 | -0.55% | 30.86 | 31.50 | 19406 | 6047.33 | 1.93% |
| 2025-09-02 | 31.55 | 31.12 | -0.42 | -1.33% | 30.84 | 31.60 | 21374 | 6654.08 | 2.13% |
| 2025-09-01 | 31.09 | 31.54 | 0.33 | 1.06% | 31.09 | 31.55 | 18900 | 5942.45 | 1.88% |
| 2025-08-29 | 31.09 | 31.21 | 0.09 | 0.29% | 30.90 | 31.40 | 19193 | 5991.00 | 1.91% |
| 2025-08-28 | 31.74 | 31.12 | -0.11 | -0.35% | 30.63 | 31.74 | 30939 | 9636.47 | 3.08% |
| 2025-08-27 | 31.63 | 31.23 | -0.44 | -1.39% | 31.20 | 31.84 | 25304 | 7981.93 | 2.52% |
| 2025-08-26 | 31.63 | 31.67 | -0.12 | -0.38% | 31.58 | 31.94 | 24521 | 7779.17 | 2.44% |
| 2025-08-25 | 31.84 | 31.79 | -0.05 | -0.16% | 31.60 | 31.86 | 30146 | 9554.33 | 3.00% |
| 2025-08-22 | 32.11 | 31.84 | -0.26 | -0.81% | 31.66 | 32.20 | 37430 | 11934.35 | 3.73% |
| 2025-08-21 | 31.75 | 32.10 | 0.36 | 1.13% | 31.58 | 32.19 | 50363 | 16085.13 | 5.01% |
| 2025-08-20 | 31.49 | 31.74 | 0.18 | 0.57% | 31.35 | 31.74 | 30341 | 9574.42 | 3.02% |
| 2025-08-19 | 31.80 | 31.56 | -0.18 | -0.57% | 31.46 | 31.80 | 30312 | 9565.37 | 3.02% |
| 2025-08-18 | 31.65 | 31.74 | 0.10 | 0.32% | 31.49 | 31.77 | 36024 | 11408.18 | 3.59% |
| 2025-08-15 | 31.44 | 31.64 | 0.00 | 0.00% | 31.44 | 31.75 | 35247 | 11143.06 | 3.51% |
上证大盘股票行情在线 K线走势图
倍加洁(603059)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
