倍加洁 (603059) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-02	33.15	32.21	-0.86	-2.60%	31.95	33.88	15556	5058	1.55%
2026-04-01	31.87	33.07	1.75	5.59%	31.61	33.24	28615	9316	2.85%
2026-03-31	32.09	31.32	-0.76	-2.37%	31.31	32.41	27229	8674	2.71%
2026-03-30	33.34	32.08	-2.40	-6.96%	31.91	33.43	33689	10881	3.35%
2026-03-27	31.66	34.48	2.82	8.91%	31.32	34.76	34805	11693	3.46%
2026-03-26	31.91	31.66	-0.33	-1.03%	31.50	32.30	7884	2510	0.78%
2026-03-25	32.25	31.99	-0.16	-0.50%	31.77	32.80	15750	5062	1.57%
2026-03-24	30.90	32.15	1.71	5.62%	30.72	32.22	13202	4153	1.31%
2026-03-23	31.90	30.44	-1.72	-5.35%	30.07	32.04	22527	7003	2.24%
2026-03-20	33.06	32.16	-0.96	-2.90%	31.95	33.58	9303	3038	0.93%
2026-03-19	33.23	33.12	-0.34	-1.02%	32.68	33.63	10147	3343	1.01%
2026-03-18	32.68	33.46	0.76	2.32%	32.41	33.51	10598	3492	1.06%
2026-03-17	33.42	32.70	-0.43	-1.30%	32.42	33.42	11394	3748	1.13%
2026-03-16	32.39	33.13	0.56	1.72%	32.07	33.48	15415	5083	1.53%
2026-03-13	32.51	32.57	0.06	0.18%	32.21	32.97	11323	3685	1.13%
2026-03-12	32.87	32.51	-0.39	-1.19%	32.37	33.22	10271	3356	1.02%
2026-03-11	33.35	32.90	-0.45	-1.35%	32.78	33.87	10571	3500	1.05%
2026-03-10	32.60	33.35	0.77	2.36%	32.60	33.46	10819	3576	1.08%
2026-03-09	33.11	32.58	-0.45	-1.36%	31.75	33.12	17734	5748	1.77%
2026-03-06	32.61	33.03	0.42	1.29%	32.11	33.28	13134	4338	1.31%
2026-03-05	33.34	32.61	-0.69	-2.07%	32.13	33.94	22938	7501	2.28%
2026-03-04	33.05	33.30	-0.64	-1.89%	32.92	34.31	14745	4938	1.47%
2026-03-03	36.37	33.94	-2.34	-6.45%	33.74	36.68	24422	8513	2.43%
2026-03-02	37.98	36.28	-1.87	-4.90%	35.05	37.98	29119	10565	2.90%
2026-02-27	38.77	38.15	-0.61	-1.57%	37.86	38.80	11175	4261	1.11%
2026-02-26	39.16	38.76	-0.40	-1.02%	37.85	39.35	19709	7572	1.96%
2026-02-25	39.49	39.16	-0.33	-0.84%	38.45	39.50	13790	5370	1.37%
2026-02-24	40.00	39.49	0.02	0.05%	38.45	40.00	22936	8955	2.28%
2026-02-13	39.91	39.47	-0.72	-1.79%	39.35	40.90	14645	5877	1.46%
2026-02-12	40.60	40.19	-0.36	-0.89%	40.10	41.47	11828	4789	1.18%
2026-02-11	40.70	40.55	-0.51	-1.24%	40.11	41.22	16799	6825	1.67%
2026-02-10	41.80	41.06	-0.77	-1.84%	40.40	41.89	25256	10358	2.51%
2026-02-09	40.93	41.83	0.53	1.28%	39.78	42.05	40958	16802	4.08%
2026-02-06	39.00	41.30	-1.18	-2.78%	39.00	43.43	58219	24360	5.80%
2026-02-05	41.10	42.48	1.69	4.14%	40.69	43.15	47737	20085	4.75%
2026-02-04	40.66	40.79	0.19	0.47%	39.90	41.76	32813	13396	3.27%
2026-02-03	39.08	40.60	1.90	4.91%	38.98	41.95	55194	22306	5.49%
2026-02-02	38.59	38.70	1.41	3.78%	36.54	39.68	80823	30821	8.05%
2026-01-30	35.00	37.29	3.39	10.00%	35.00	37.29	32301	11780	3.22%
2026-01-29	34.26	33.90	-0.28	-0.82%	33.44	34.77	20274	6899	2.02%
2026-01-28	34.00	34.18	-1.34	-3.77%	33.82	36.30	31447	10895	3.13%
2026-01-27	34.58	35.52	0.16	0.45%	34.58	36.14	22519	7975	2.24%
2026-01-26	37.20	35.36	-1.89	-5.07%	34.67	37.20	25860	9256	2.57%
2026-01-23	37.62	37.25	-0.44	-1.17%	36.30	37.88	25946	9583	2.58%
2026-01-22	38.10	37.69	-0.97	-2.51%	37.00	38.70	32081	12064	3.19%
2026-01-21	36.04	38.66	2.28	6.27%	35.28	38.98	51470	19486	5.12%
2026-01-20	35.45	36.38	0.89	2.51%	35.45	37.08	26300	9592	2.62%
2026-01-19	35.33	35.49	0.32	0.91%	34.71	36.63	29516	10476	2.94%
2026-01-16	35.26	35.17	-0.13	-0.37%	34.38	35.70	18413	6465	1.83%
2026-01-15	35.97	35.30	-0.85	-2.35%	35.10	36.13	22811	8107	2.27%
2026-01-14	36.07	36.15	-0.10	-0.28%	35.28	37.74	46279	16917	4.61%
2026-01-13	35.28	36.25	1.37	3.93%	33.25	37.50	82826	29450	8.25%
2026-01-12	33.13	34.88	3.17	10.00%	33.13	34.88	21498	7426	2.14%
2026-01-09	31.83	31.71	-0.16	-0.50%	31.48	32.15	18372	5842	1.83%
2026-01-08	30.67	31.87	1.16	3.78%	30.67	32.08	26690	8412	2.66%
2026-01-07	30.54	30.71	0.14	0.46%	30.45	31.18	15664	4828	1.56%
2026-01-06	31.01	30.57	-0.29	-0.94%	30.50	31.39	16384	5040	1.63%
2026-01-05	30.08	30.86	0.78	2.59%	29.97	31.27	21613	6646	2.15%
2025-12-31	30.03	30.08	0.11	0.37%	29.60	30.19	13048	3896	1.30%
2025-12-30	29.97	29.97	-0.15	-0.50%	29.71	30.50	15790	4762	1.57%
2025-12-29	30.90	30.12	-0.58	-1.89%	29.83	30.95	14158	4267	1.41%
2025-12-26	31.46	30.70	-0.85	-2.69%	30.63	31.58	15784	4897	1.57%
2025-12-25	31.50	31.55	0.15	0.48%	30.99	31.77	11738	3702	1.17%
2025-12-24	31.37	31.40	0.09	0.29%	30.99	31.49	12049	3772	1.20%