贝因美（002570）历史行情
以下为贝因美近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 4.350 | 4.440 | 4.470 | 4.310 | 0.050 | 1.140% | 15.70万 | 0.69亿 | 1.450% |
| 2026-10-12 | 4.490 | 4.390 | 4.530 | 4.360 | -0.130 | -2.880% | 19.87万 | 0.88亿 | 1.840% |
| 2026-10-09 | 4.370 | 4.520 | 4.540 | 4.300 | 0.140 | 3.200% | 30.37万 | 1.35亿 | 2.810% |
| 2026-10-08 | 4.410 | 4.380 | 4.450 | 4.360 | -0.040 | -0.900% | 17.22万 | 0.76亿 | 1.590% |
| 2026-10-07 | 4.410 | 4.420 | 4.490 | 4.370 | 0.020 | 0.455% | 2,617.78万 | 1.16亿 | 2.424% |
| 2026-10-06 | 4.410 | 4.420 | 4.490 | 4.370 | 0.020 | 0.455% | 2,617.78万 | 1.16亿 | 2.424% |
| 2026-10-05 | 4.410 | 4.420 | 4.490 | 4.370 | 0.020 | 0.455% | 2,617.78万 | 1.16亿 | 2.424% |
| 2026-10-02 | 4.410 | 4.420 | 4.490 | 4.370 | 0.020 | 0.455% | 2,617.78万 | 1.16亿 | 2.424% |
| 2026-10-01 | 4.410 | 4.420 | 4.490 | 4.370 | 0.020 | 0.455% | 2,617.78万 | 1.16亿 | 2.424% |
| 2026-09-30 | 4.410 | 4.420 | 4.490 | 4.370 | 0.020 | 0.450% | 26.18万 | 1.16亿 | 2.420% |
| 2026-09-29 | 4.440 | 4.400 | 4.570 | 4.390 | 0.030 | 0.690% | 30.47万 | 1.35亿 | 2.820% |
| 2026-09-28 | 4.400 | 4.370 | 4.420 | 4.330 | -0.010 | -0.230% | 14.87万 | 0.65亿 | 1.380% |
| 2026-09-27 | 4.400 | 4.380 | 4.430 | 4.380 | -0.020 | -0.455% | 787.59万 | 0.35亿 | 0.729% |
| 2026-09-24 | 4.400 | 4.380 | 4.430 | 4.380 | -0.020 | -0.450% | 7.88万 | 0.35亿 | 0.730% |
| 2026-09-23 | 4.460 | 4.400 | 4.460 | 4.390 | -0.070 | -1.570% | 11.52万 | 0.51亿 | 1.070% |
| 2026-09-22 | 4.490 | 4.470 | 4.530 | 4.430 | -0.020 | -0.450% | 11.70万 | 0.52亿 | 1.080% |
| 2026-09-21 | 4.370 | 4.490 | 4.510 | 4.370 | 0.100 | 2.280% | 16.76万 | 0.75亿 | 1.550% |
| 2026-09-18 | 4.400 | 4.390 | 4.430 | 4.370 | 0.000 | 0.000% | 11.38万 | 0.50亿 | 1.050% |
| 2026-09-17 | 4.350 | 4.390 | 4.420 | 4.330 | 0.020 | 0.460% | 9.47万 | 0.41亿 | 0.880% |
| 2026-09-16 | 4.340 | 4.370 | 4.380 | 4.280 | 0.020 | 0.460% | 10.52万 | 0.46亿 | 0.970% |
| 2026-09-15 | 4.460 | 4.350 | 4.460 | 4.340 | -0.120 | -2.680% | 16.21万 | 0.71亿 | 1.500% |
| 2026-09-14 | 4.380 | 4.470 | 4.600 | 4.380 | 0.050 | 1.130% | 19.52万 | 0.87亿 | 1.810% |
| 2026-09-11 | 4.480 | 4.420 | 4.560 | 4.400 | -0.130 | -2.860% | 25.88万 | 1.15亿 | 2.400% |
| 2026-09-10 | 4.660 | 4.550 | 4.780 | 4.540 | -0.210 | -4.410% | 43.26万 | 1.99亿 | 4.010% |
| 2026-09-09 | 5.030 | 4.760 | 5.050 | 4.700 | 0.000 | 0.000% | 80.68万 | 3.89亿 | 7.470% |
| 2026-09-08 | 4.680 | 4.760 | 4.790 | 4.680 | 0.070 | 1.490% | 23.86万 | 1.13亿 | 2.210% |
| 2026-09-07 | 4.600 | 4.690 | 4.700 | 4.580 | 0.070 | 1.520% | 15.06万 | 0.70亿 | 1.390% |
| 2026-09-04 | 4.610 | 4.620 | 4.670 | 4.550 | 0.040 | 0.870% | 14.60万 | 0.68亿 | 1.350% |
| 2026-09-03 | 4.660 | 4.580 | 4.710 | 4.580 | -0.080 | -1.720% | 13.24万 | 0.61亿 | 1.230% |
| 2026-09-02 | 4.730 | 4.660 | 4.760 | 4.630 | -0.100 | -2.100% | 15.08万 | 0.71亿 | 1.400% |
| 2026-09-01 | 4.600 | 4.760 | 4.800 | 4.570 | 0.180 | 3.930% | 32.22万 | 1.52亿 | 2.980% |
| 2026-08-31 | 4.570 | 4.580 | 4.620 | 4.520 | -0.020 | -0.430% | 14.61万 | 0.67亿 | 1.350% |
| 2026-08-28 | 4.560 | 4.600 | 4.620 | 4.520 | 0.060 | 1.320% | 16.05万 | 0.73亿 | 1.490% |
| 2026-08-27 | 4.530 | 4.540 | 4.580 | 4.510 | -0.010 | -0.220% | 11.38万 | 0.52亿 | 1.050% |
| 2026-08-26 | 4.560 | 4.550 | 4.600 | 4.500 | -0.010 | -0.220% | 11.70万 | 0.53亿 | 1.080% |
| 2026-08-25 | 4.420 | 4.560 | 4.560 | 4.400 | 0.160 | 3.640% | 16.74万 | 0.75亿 | 1.550% |
| 2026-08-24 | 4.440 | 4.400 | 4.460 | 4.380 | -0.050 | -1.120% | 11.70万 | 0.52亿 | 1.080% |
| 2026-08-21 | 4.480 | 4.450 | 4.500 | 4.420 | -0.050 | -1.110% | 11.93万 | 0.53亿 | 1.100% |
| 2026-08-20 | 4.520 | 4.500 | 4.540 | 4.470 | 0.000 | 0.000% | 12.31万 | 0.55亿 | 1.140% |
| 2026-08-19 | 4.610 | 4.500 | 4.630 | 4.490 | -0.130 | -2.810% | 22.38万 | 1.01亿 | 2.070% |
| 2026-08-18 | 4.640 | 4.630 | 4.710 | 4.600 | -0.020 | -0.430% | 19.24万 | 0.89亿 | 1.780% |
| 2026-08-17 | 4.560 | 4.650 | 4.690 | 4.530 | 0.080 | 1.750% | 24.10万 | 1.12亿 | 2.230% |
| 2026-08-14 | 4.700 | 4.570 | 4.710 | 4.480 | -0.130 | -2.770% | 38.13万 | 1.74亿 | 3.530% |
| 2026-08-13 | 4.640 | 4.700 | 4.770 | 4.530 | 0.080 | 1.730% | 47.24万 | 2.22亿 | 4.370% |
| 2026-08-12 | 4.470 | 4.620 | 4.620 | 4.450 | 0.130 | 2.900% | 30.31万 | 1.38亿 | 2.810% |
| 2026-08-11 | 4.520 | 4.490 | 4.580 | 4.490 | -0.040 | -0.880% | 19.48万 | 0.88亿 | 1.800% |
| 2026-08-10 | 4.460 | 4.530 | 4.530 | 4.420 | 0.080 | 1.800% | 20.52万 | 0.92亿 | 1.900% |
| 2026-08-07 | 4.440 | 4.450 | 4.470 | 4.310 | 0.020 | 0.450% | 20.95万 | 0.92亿 | 1.940% |
| 2026-08-06 | 4.460 | 4.430 | 4.480 | 4.360 | 0.000 | 0.000% | 19.33万 | 0.85亿 | 1.790% |
| 2026-08-05 | 4.390 | 4.430 | 4.450 | 4.380 | 0.020 | 0.450% | 17.24万 | 0.76亿 | 1.600% |
| 2026-08-04 | 4.410 | 4.410 | 4.470 | 4.390 | -0.010 | -0.230% | 19.71万 | 0.87亿 | 1.830% |
| 2026-08-03 | 4.380 | 4.420 | 4.420 | 4.330 | 0.050 | 1.140% | 21.95万 | 0.96亿 | 2.030% |
| 2026-07-31 | 4.180 | 4.370 | 4.380 | 4.180 | 0.060 | 1.390% | 29.75万 | 1.28亿 | 2.760% |
| 2026-07-30 | 4.240 | 4.310 | 4.430 | 4.220 | 0.030 | 0.700% | 46.80万 | 2.03亿 | 4.330% |
| 2026-07-29 | 4.120 | 4.280 | 4.310 | 4.110 | 0.160 | 3.880% | 46.63万 | 1.99亿 | 4.320% |
| 2026-07-28 | 4.000 | 4.120 | 4.150 | 4.000 | 0.070 | 1.730% | 22.21万 | 0.91亿 | 2.060% |
| 2026-07-27 | 3.930 | 4.050 | 4.070 | 3.930 | 0.100 | 2.530% | 17.62万 | 0.71亿 | 1.630% |
| 2026-07-24 | 4.070 | 3.950 | 4.080 | 3.950 | -0.130 | -3.190% | 16.47万 | 0.66亿 | 1.530% |
| 2026-07-23 | 4.020 | 4.080 | 4.080 | 3.980 | 0.050 | 1.240% | 16.38万 | 0.66亿 | 1.520% |
| 2026-07-22 | 4.060 | 4.030 | 4.100 | 4.000 | -0.050 | -1.230% | 15.40万 | 0.62亿 | 1.430% |
| 2026-07-21 | 4.100 | 4.080 | 4.150 | 4.030 | -0.060 | -1.450% | 25.63万 | 1.04亿 | 2.370% |
| 2026-07-20 | 4.210 | 4.140 | 4.260 | 4.100 | -0.040 | -0.960% | 30.20万 | 1.26亿 | 2.800% |
| 2026-07-17 | 4.210 | 4.180 | 4.340 | 4.120 | -0.040 | -0.950% | 30.72万 | 1.30亿 | 2.840% |
| 2026-07-16 | 4.090 | 4.220 | 4.240 | 4.080 | 0.100 | 2.430% | 25.63万 | 1.07亿 | 2.370% |
| 2026-07-15 | 4.010 | 4.120 | 4.180 | 4.010 | 0.080 | 1.980% | 26.26万 | 1.08亿 | 2.430% |
| 2026-07-14 | 3.910 | 4.040 | 4.040 | 3.900 | 0.120 | 3.060% | 17.08万 | 0.68亿 | 1.580% |
| 2026-07-13 | 4.020 | 3.920 | 4.040 | 3.900 | -0.100 | -2.490% | 14.78万 | 0.58亿 | 1.370% |
| 2026-07-10 | 3.900 | 4.020 | 4.070 | 3.850 | 0.090 | 2.290% | 24.01万 | 0.96亿 | 2.220% |
| 2026-07-09 | 4.000 | 3.930 | 4.030 | 3.870 | -0.080 | -2.000% | 18.49万 | 0.73亿 | 1.710% |
| 2026-07-08 | 4.090 | 4.010 | 4.100 | 4.010 | -0.110 | -2.670% | 13.23万 | 0.53亿 | 1.230% |
| 2026-07-07 | 4.140 | 4.120 | 4.140 | 4.040 | 0.010 | 0.240% | 19.91万 | 0.81亿 | 1.840% |
| 2026-07-06 | 4.090 | 4.110 | 4.140 | 4.050 | 0.030 | 0.740% | 20.82万 | 0.85亿 | 1.930% |
| 2026-07-03 | 4.080 | 4.080 | 4.130 | 4.060 | 0.040 | 0.990% | 20.52万 | 0.84亿 | 1.900% |
| 2026-07-02 | 4.040 | 4.040 | 4.130 | 4.020 | -0.010 | -0.250% | 21.51万 | 0.87亿 | 1.990% |
| 2026-07-01 | 3.970 | 4.050 | 4.080 | 3.960 | 0.070 | 1.760% | 23.76万 | 0.96亿 | 2.200% |
| 2026-06-30 | 4.030 | 3.980 | 4.070 | 3.950 | -0.080 | -1.970% | 22.10万 | 0.88亿 | 2.050% |
| 2026-06-29 | 4.030 | 4.060 | 4.110 | 3.920 | -0.010 | -0.250% | 24.07万 | 0.97亿 | 2.230% |
| 2026-06-26 | 4.150 | 4.070 | 4.170 | 4.040 | -0.090 | -2.160% | 19.45万 | 0.80亿 | 1.800% |
| 2026-06-25 | 4.330 | 4.160 | 4.350 | 4.140 | -0.190 | -4.370% | 30.09万 | 1.27亿 | 2.790% |
| 2026-06-24 | 4.560 | 4.350 | 4.570 | 4.340 | -0.200 | -4.400% | 26.25万 | 1.15亿 | 2.430% |
| 2026-06-23 | 4.560 | 4.550 | 4.640 | 4.540 | -0.050 | -1.090% | 17.47万 | 0.80亿 | 1.620% |
| 2026-06-22 | 4.720 | 4.600 | 4.720 | 4.500 | -0.120 | -2.540% | 27.65万 | 1.27亿 | 2.560% |
| 2026-06-18 | 4.770 | 4.720 | 4.790 | 4.680 | 0.050 | 1.070% | 20.38万 | 0.96亿 | 1.890% |
| 2026-06-17 | 4.780 | 4.670 | 4.850 | 4.670 | -0.120 | -2.510% | 32.06万 | 1.52亿 | 2.970% |
| 2026-06-16 | 4.850 | 4.790 | 4.860 | 4.770 | -0.090 | -1.840% | 27.94万 | 1.34亿 | 2.590% |
| 2026-06-15 | 4.780 | 4.880 | 4.950 | 4.760 | 0.100 | 2.090% | 35.18万 | 1.71亿 | 3.260% |
| 2026-06-12 | 4.780 | 4.780 | 4.930 | 4.660 | 0.020 | 0.420% | 44.99万 | 2.16亿 | 4.170% |
| 2026-06-11 | 5.090 | 4.760 | 5.110 | 4.760 | -0.400 | -7.750% | 65.95万 | 3.21亿 | 6.110% |
| 2026-06-10 | 5.310 | 5.160 | 5.380 | 5.110 | -0.200 | -3.730% | 66.29万 | 3.46亿 | 6.140% |
| 2026-06-09 | 5.290 | 5.360 | 5.430 | 5.210 | 0.090 | 1.710% | 77.03万 | 4.12亿 | 7.130% |
| 2026-06-08 | 5.430 | 5.270 | 5.660 | 5.260 | -0.330 | -5.890% | 97.23万 | 5.28亿 | 9.000% |
| 2026-06-05 | 5.560 | 5.600 | 5.970 | 5.440 | -0.120 | -2.100% | 168.89万 | 9.57亿 | 15.640% |
| 2026-06-04 | 5.100 | 5.720 | 5.720 | 5.100 | 0.520 | 10.000% | 151.61万 | 8.34亿 | 14.040% |
| 2026-06-03 | 5.400 | 5.200 | 5.620 | 5.180 | 0.090 | 1.760% | 109.02万 | 5.89亿 | 10.090% |
| 2026-06-02 | 5.020 | 5.110 | 5.240 | 4.950 | -0.030 | -0.580% | 53.22万 | 2.70亿 | 4.930% |
| 2026-06-01 | 5.030 | 5.140 | 5.290 | 4.940 | 0.150 | 3.010% | 53.73万 | 2.74亿 | 4.980% |
| 2026-05-29 | 4.900 | 4.990 | 5.030 | 4.880 | 0.070 | 1.420% | 33.30万 | 1.65亿 | 3.080% |
| 2026-05-28 | 4.850 | 4.920 | 4.940 | 4.800 | 0.030 | 0.610% | 27.77万 | 1.35亿 | 2.570% |
| 2026-05-27 | 4.810 | 4.890 | 4.930 | 4.750 | 0.040 | 0.820% | 26.56万 | 1.29亿 | 2.460% |
| 2026-05-26 | 4.880 | 4.850 | 4.900 | 4.790 | -0.010 | -0.210% | 20.98万 | 1.01亿 | 1.940% |
| 2026-05-25 | 4.800 | 4.860 | 4.950 | 4.780 | 0.040 | 0.830% | 20.13万 | 0.98亿 | 1.860% |
| 2026-05-22 | 4.830 | 4.820 | 4.870 | 4.790 | 0.030 | 0.630% | 18.41万 | 0.89亿 | 1.700% |
| 2026-05-21 | 4.850 | 4.790 | 4.890 | 4.770 | -0.060 | -1.240% | 28.37万 | 1.37亿 | 2.630% |
| 2026-05-20 | 4.900 | 4.850 | 4.910 | 4.830 | -0.070 | -1.420% | 16.06万 | 0.78亿 | 1.490% |
| 2026-05-19 | 4.910 | 4.920 | 4.980 | 4.850 | -0.010 | -0.200% | 19.03万 | 0.93亿 | 1.760% |
| 2026-05-18 | 5.020 | 4.930 | 5.030 | 4.860 | -0.130 | -2.570% | 26.46万 | 1.30亿 | 2.450% |
| 2026-05-15 | 5.110 | 5.060 | 5.130 | 5.010 | -0.050 | -0.980% | 22.71万 | 1.15亿 | 2.100% |
| 2026-05-14 | 5.190 | 5.110 | 5.230 | 5.110 | -0.080 | -1.540% | 24.62万 | 1.27亿 | 2.280% |
| 2026-05-13 | 5.140 | 5.190 | 5.260 | 5.130 | 0.060 | 1.170% | 34.26万 | 1.78亿 | 3.170% |
| 2026-05-12 | 5.170 | 5.130 | 5.250 | 5.110 | -0.040 | -0.770% | 30.22万 | 1.56亿 | 2.800% |
| 2026-05-11 | 5.060 | 5.170 | 5.260 | 5.040 | 0.130 | 2.580% | 50.43万 | 2.59亿 | 4.670% |
| 2026-05-08 | 4.980 | 5.040 | 5.060 | 4.960 | 0.050 | 1.000% | 26.35万 | 1.32亿 | 2.440% |
| 2026-05-07 | 5.020 | 4.990 | 5.050 | 4.960 | -0.020 | -0.400% | 20.80万 | 1.04亿 | 1.930% |
| 2026-05-06 | 5.040 | 5.010 | 5.040 | 4.970 | -0.020 | -0.400% | 19.61万 | 0.98亿 | 1.820% |
| 2026-04-30 | 4.940 | 5.030 | 5.030 | 4.930 | 0.080 | 1.620% | 23.40万 | 1.17亿 | 2.170% |
| 2026-04-29 | 4.840 | 4.950 | 5.020 | 4.820 | 0.110 | 2.270% | 24.28万 | 1.20亿 | 2.250% |
| 2026-04-28 | 4.900 | 4.840 | 4.910 | 4.820 | -0.070 | -1.430% | 15.14万 | 0.73亿 | 1.400% |
| 2026-04-27 | 4.870 | 4.910 | 4.910 | 4.740 | 0.040 | 0.820% | 23.11万 | 1.12亿 | 2.140% |
| 2026-04-24 | 4.910 | 4.870 | 4.920 | 4.830 | -0.060 | -1.220% | 16.49万 | 0.80亿 | 1.530% |
| 2026-04-23 | 4.930 | 4.930 | 5.010 | 4.880 | -0.020 | -0.400% | 21.64万 | 1.07亿 | 2.000% |
| 2026-04-22 | 4.940 | 4.950 | 5.020 | 4.900 | -0.010 | -0.200% | 21.88万 | 1.08亿 | 2.030% |
| 2026-04-21 | 5.040 | 4.960 | 5.050 | 4.950 | -0.080 | -1.590% | 22.58万 | 1.12亿 | 2.090% |
| 2026-04-20 | 5.020 | 5.040 | 5.060 | 5.000 | 0.000 | 0.000% | 13.30万 | 0.67亿 | 1.230% |
| 2026-04-17 | 5.060 | 5.040 | 5.060 | 5.000 | -0.020 | -0.400% | 15.12万 | 0.76亿 | 1.400% |
| 2026-04-16 | 5.020 | 5.060 | 5.080 | 4.990 | 0.030 | 0.600% | 16.05万 | 0.81亿 | 1.490% |
| 2026-04-15 | 5.080 | 5.030 | 5.090 | 5.020 | 0.000 | 0.000% | 12.93万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.080 | 5.080 | 5.120 | 5.030 | -0.010 | -0.196% | 16.53万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.100 | 5.090 | 5.100 | 5.040 | 0.000 | 0.000% | 18.02万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.100 | 5.120 | 5.190 | 5.040 | 0.000 | 0.000% | 27.91万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.050 | 5.040 | 5.100 | 4.990 | 0.000 | 0.000% | 18.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.990 | 5.100 | 5.110 | 4.990 | 0.000 | 0.000% | 24.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.890 | 4.950 | 4.960 | 4.820 | 0.000 | 0.000% | 17.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.060 | 4.890 | 5.070 | 4.880 | 0.000 | 0.000% | 21.12万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.120 | 5.050 | 5.150 | 5.030 | 0.000 | 0.000% | 19.60万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.160 | 5.140 | 5.190 | 5.110 | 0.000 | 0.000% | 14.75万 | 0.00亿 | 0.000% |