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 |
|---|
| 2025-08-01 | 33.78 | 33.78 | 3.07 | 10.00% | 33.78 | 33.78 | 22198 | 7498.50 | 2.21% |
| 2025-07-31 | 27.80 | 30.71 | 2.79 | 9.99% | 27.52 | 30.71 | 95536 | 29153.96 | 9.51% |
| 2025-07-30 | 28.02 | 27.92 | -0.29 | -1.03% | 27.70 | 28.66 | 11196 | 3145.07 | 1.11% |
| 2025-07-29 | 28.42 | 28.21 | 0.02 | 0.07% | 27.57 | 28.50 | 17844 | 4999.89 | 1.78% |
| 2025-07-28 | 27.31 | 28.19 | 0.95 | 3.49% | 27.31 | 29.73 | 22478 | 6374.80 | 2.24% |
| 2025-07-25 | 26.93 | 27.24 | 0.30 | 1.11% | 26.69 | 27.59 | 12453 | 3368.27 | 1.24% |
| 2025-07-24 | 27.49 | 26.94 | -0.42 | -1.54% | 26.86 | 27.77 | 11634 | 3148.02 | 1.16% |
| 2025-07-23 | 27.22 | 27.36 | -0.10 | -0.36% | 27.00 | 27.77 | 13448 | 3676.50 | 1.34% |
| 2025-07-22 | 27.78 | 27.46 | -0.33 | -1.19% | 27.34 | 28.16 | 11470 | 3168.17 | 1.14% |
| 2025-07-21 | 26.90 | 27.79 | 0.92 | 3.42% | 26.80 | 28.17 | 19178 | 5300.95 | 1.91% |
| 2025-07-18 | 27.24 | 26.87 | -0.37 | -1.36% | 26.42 | 27.25 | 13896 | 3723.13 | 1.38% |
| 2025-07-17 | 27.00 | 27.24 | 0.25 | 0.93% | 26.72 | 27.38 | 15480 | 4192.33 | 1.54% |
| 2025-07-16 | 26.37 | 26.99 | 0.60 | 2.27% | 26.23 | 27.20 | 13250 | 3548.66 | 1.32% |
| 2025-07-15 | 26.37 | 26.39 | -0.15 | -0.57% | 26.05 | 26.71 | 10118 | 2668.07 | 1.01% |
| 2025-07-14 | 26.32 | 26.54 | 0.22 | 0.84% | 26.02 | 26.98 | 15645 | 4167.91 | 1.56% |
| 2025-07-11 | 26.25 | 26.32 | 0.12 | 0.46% | 25.70 | 26.78 | 21000 | 5490.37 | 2.09% |
| 2025-07-10 | 25.89 | 26.20 | 0.45 | 1.75% | 25.41 | 26.50 | 17659 | 4594.64 | 1.76% |
| 2025-07-09 | 25.93 | 25.75 | -0.20 | -0.77% | 25.73 | 26.12 | 9956 | 2575.49 | 0.99% |
| 2025-07-08 | 26.00 | 25.95 | -0.16 | -0.61% | 25.71 | 26.17 | 10887 | 2821.44 | 1.08% |
| 2025-07-07 | 25.65 | 26.11 | 0.61 | 2.39% | 25.12 | 26.17 | 24601 | 6356.58 | 2.45% |
| 2025-07-04 | 25.57 | 25.50 | -0.06 | -0.23% | 25.09 | 26.24 | 12580 | 3226.93 | 1.25% |
| 2025-07-03 | 25.55 | 25.56 | -0.05 | -0.20% | 25.26 | 25.77 | 10486 | 2669.96 | 1.04% |
| 2025-07-02 | 25.27 | 25.61 | 0.22 | 0.87% | 25.10 | 25.66 | 12230 | 3107.12 | 1.22% |
| 2025-07-01 | 24.81 | 25.39 | 0.73 | 2.96% | 24.59 | 25.68 | 19695 | 4981.02 | 1.96% |
| 2025-06-30 | 24.60 | 24.66 | 0.06 | 0.24% | 24.33 | 24.75 | 6909 | 1701.05 | 0.69% |
| 2025-06-27 | 25.25 | 24.60 | -0.28 | -1.13% | 24.26 | 25.25 | 15244 | 3725.19 | 1.52% |
| 2025-06-26 | 24.43 | 24.88 | 0.45 | 1.84% | 24.18 | 26.47 | 23742 | 5917.29 | 2.36% |
| 2025-06-25 | 24.50 | 24.43 | -0.09 | -0.37% | 24.01 | 24.90 | 12160 | 2964.96 | 1.21% |
| 2025-06-24 | 24.84 | 24.52 | 0.29 | 1.20% | 24.41 | 24.84 | 6525 | 1606.86 | 0.65% |
| 2025-06-23 | 23.97 | 24.23 | 0.23 | 0.96% | 23.63 | 24.41 | 5977 | 1446.17 | 0.60% |
| 2025-06-20 | 23.98 | 24.00 | 0.03 | 0.13% | 23.58 | 24.41 | 6987 | 1677.67 | 0.70% |
| 2025-06-19 | 24.51 | 23.97 | -0.59 | -2.40% | 23.84 | 24.80 | 16516 | 3983.79 | 1.64% |
| 2025-06-18 | 25.09 | 24.56 | -0.29 | -1.17% | 24.29 | 25.09 | 10256 | 2519.25 | 1.02% |
| 2025-06-17 | 25.08 | 24.85 | -0.01 | -0.04% | 24.72 | 25.28 | 8435 | 2105.03 | 0.84% |
| 2025-06-16 | 24.68 | 24.86 | -0.20 | -0.80% | 24.68 | 25.39 | 9057 | 2267.40 | 0.90% |
| 2025-06-13 | 25.80 | 25.06 | -0.81 | -3.13% | 24.80 | 25.80 | 14415 | 3626.74 | 1.44% |
| 2025-06-12 | 25.66 | 25.87 | 0.24 | 0.94% | 25.20 | 26.28 | 22903 | 5905.09 | 2.28% |
| 2025-06-11 | 24.97 | 25.63 | 0.48 | 1.91% | 24.90 | 25.80 | 18486 | 4686.54 | 1.84% |
| 2025-06-10 | 25.33 | 25.15 | -0.27 | -1.06% | 24.83 | 25.62 | 14640 | 3697.95 | 1.46% |
| 2025-06-09 | 25.80 | 25.42 | 0.36 | 1.44% | 25.28 | 25.99 | 13760 | 3510.53 | 1.37% |
| 2025-06-06 | 25.00 | 25.06 | -0.01 | -0.04% | 24.43 | 25.70 | 16217 | 4071.12 | 1.61% |
| 2025-06-05 | 25.48 | 25.07 | -0.79 | -3.05% | 24.95 | 26.03 | 19129 | 4868.36 | 1.90% |
| 2025-06-04 | 26.28 | 25.86 | -0.43 | -1.64% | 25.62 | 26.44 | 30954 | 8025.13 | 3.08% |
| 2025-06-03 | 24.95 | 26.29 | 1.65 | 6.70% | 24.28 | 26.50 | 30542 | 7843.34 | 3.04% |
| 2025-05-30 | 25.17 | 24.64 | -0.59 | -2.34% | 24.31 | 25.39 | 16790 | 4147.00 | 1.67% |
| 2025-05-29 | 25.68 | 25.23 | -0.57 | -2.21% | 25.10 | 26.26 | 15829 | 4041.82 | 1.58% |
| 2025-05-28 | 25.66 | 25.80 | 0.14 | 0.55% | 25.25 | 26.18 | 22042 | 5669.15 | 2.19% |
| 2025-05-27 | 25.02 | 25.66 | 0.93 | 3.76% | 24.86 | 27.11 | 31138 | 8078.36 | 3.10% |
| 2025-05-26 | 24.61 | 24.73 | 0.26 | 1.06% | 24.11 | 24.86 | 12752 | 3124.64 | 1.27% |
| 2025-05-23 | 25.02 | 24.47 | -0.63 | -2.51% | 24.43 | 25.25 | 18312 | 4529.36 | 1.82% |
| 2025-05-22 | 25.37 | 25.10 | -0.65 | -2.52% | 25.00 | 26.19 | 14941 | 3813.09 | 1.49% |
| 2025-05-21 | 25.58 | 25.75 | 0.12 | 0.47% | 25.20 | 25.95 | 19087 | 4894.14 | 1.90% |
| 2025-05-20 | 24.90 | 25.63 | 0.73 | 2.93% | 24.90 | 26.09 | 47231 | 12121.83 | 4.70% |
| 2025-05-19 | 23.23 | 24.90 | 1.70 | 7.33% | 23.00 | 25.43 | 37612 | 9121.95 | 3.74% |
| 2025-05-16 | 23.51 | 23.20 | -0.92 | -3.81% | 22.44 | 23.51 | 31320 | 7248.77 | 3.12% |
| 2025-05-15 | 22.75 | 24.12 | 1.50 | 6.63% | 22.53 | 24.88 | 44345 | 10588.54 | 4.41% |
| 2025-05-14 | 23.05 | 22.62 | -0.46 | -1.99% | 22.54 | 23.05 | 9524 | 2160.37 | 0.95% |
| 2025-05-13 | 23.20 | 23.08 | 0.18 | 0.79% | 22.91 | 23.39 | 8996 | 2080.62 | 0.90% |
| 2025-05-12 | 23.55 | 22.90 | -0.18 | -0.78% | 22.78 | 23.58 | 11924 | 2747.88 | 1.19% |
| 2025-05-09 | 22.49 | 23.08 | 0.44 | 1.94% | 22.42 | 23.66 | 15430 | 3555.25 | 1.54% |
| 2025-05-08 | 22.24 | 22.64 | 0.43 | 1.94% | 22.11 | 22.66 | 8684 | 1947.42 | 0.86% |
| 2025-05-07 | 22.47 | 22.21 | 0.25 | 1.14% | 22.00 | 22.47 | 10152 | 2260.89 | 1.01% |
| 2025-05-06 | 21.77 | 21.96 | 0.34 | 1.57% | 21.69 | 22.26 | 10816 | 2377.32 | 1.08% |
| 2025-04-30 | 21.44 | 21.62 | 0.22 | 1.03% | 21.41 | 21.93 | 9261 | 2013.18 | 0.92% |
| 2025-04-29 | 21.10 | 21.40 | 0.27 | 1.28% | 20.91 | 21.86 | 8574 | 1847.74 | 0.85% |
| 2025-04-28 | 21.63 | 21.13 | -0.40 | -1.86% | 20.96 | 21.63 | 5366 | 1135.76 | 0.53% |
| 2025-04-25 | 22.46 | 21.53 | -0.50 | -2.27% | 21.28 | 22.46 | 9986 | 2172.83 | 0.99% |
| 2025-04-24 | 21.66 | 22.03 | 0.40 | 1.85% | 21.46 | 22.75 | 20966 | 4639.96 | 2.09% |
| 2025-04-23 | 21.66 | 21.63 | 0.23 | 1.07% | 21.21 | 22.15 | 10869 | 2353.23 | 1.08% |
| 2025-04-22 | 21.57 | 21.40 | 0.04 | 0.19% | 21.02 | 21.57 | 7594 | 1618.74 | 0.76% |
| 2025-04-21 | 21.22 | 21.36 | 0.39 | 1.86% | 20.63 | 21.60 | 9362 | 1993.17 | 0.93% |
| 2025-04-18 | 21.44 | 20.97 | -0.37 | -1.73% | 20.57 | 21.59 | 14683 | 3080.24 | 1.46% |
| 2025-04-17 | 22.39 | 21.34 | -0.43 | -1.98% | 21.11 | 22.39 | 15189 | 3288.66 | 1.51% |
| 2025-04-16 | 22.07 | 21.77 | -0.71 | -3.16% | 21.00 | 22.08 | 14059 | 3023.14 | 1.40% |
| 2025-04-15 | 22.09 | 22.48 | 0.42 | 1.90% | 21.30 | 22.64 | 15610 | 3435.05 | 1.55% |
| 2025-04-14 | 21.27 | 22.06 | 0.84 | 3.96% | 21.27 | 22.49 | 14158 | 3119.04 | 1.41% |
| 2025-04-11 | 20.80 | 21.22 | 0.38 | 1.82% | 20.68 | 21.50 | 9337 | 1974.03 | 0.93% |
| 2025-04-10 | 21.57 | 20.84 | 0.85 | 4.25% | 20.21 | 21.57 | 11548 | 2415.88 | 1.15% |
| 2025-04-09 | 19.60 | 19.99 | 0.32 | 1.63% | 18.23 | 20.20 | 16113 | 3115.84 | 1.60% |
| 2025-04-08 | 21.37 | 19.67 | -1.58 | -7.44% | 19.13 | 21.37 | 19522 | 3889.79 | 1.94% |
上证大盘股票行情在线 K线走势图
