比音勒芬（002832）历史行情

以下为比音勒芬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
2026-10-09	26.670	27.740	28.000	26.200	1.060	3.973%	11.45万	0.00亿	0.000%
2026-10-08	26.240	26.680	27.190	25.940	0.750	2.892%	7.59万	0.00亿	0.000%
2026-10-07	25.400	25.930	26.080	25.140	0.650	2.571%	536.20万	1.38亿	1.386%
2026-10-06	25.400	25.930	26.080	25.140	0.650	2.571%	536.20万	1.38亿	1.386%
2026-10-05	25.400	25.930	26.080	25.140	0.650	2.571%	536.20万	1.38亿	1.386%
2026-10-02	25.400	25.930	26.080	25.140	0.650	2.571%	536.20万	1.38亿	1.386%
2026-10-01	25.400	25.930	26.080	25.140	0.650	2.571%	536.20万	1.38亿	1.386%
2026-09-30	25.400	25.930	26.080	25.140	0.650	2.571%	5.36万	0.00亿	0.000%
2026-09-29	24.800	25.280	25.480	24.660	0.310	1.241%	5.46万	0.00亿	0.000%
2026-09-28	25.350	24.970	25.650	24.750	-0.180	-0.716%	5.72万	0.00亿	0.000%
2026-09-27	25.450	25.150	25.690	25.100	-0.300	-1.179%	334.70万	0.85亿	0.865%
2026-09-24	25.450	25.150	25.690	25.100	-0.300	-1.179%	3.35万	0.00亿	0.000%
2026-09-23	25.610	25.450	25.840	25.250	-0.200	-0.780%	3.86万	0.00亿	0.000%
2026-09-22	25.900	25.650	26.060	25.520	-0.170	-0.658%	3.99万	0.00亿	0.000%
2026-09-21	25.540	25.820	26.200	25.510	0.190	0.741%	4.29万	0.00亿	0.000%
2026-09-18	25.270	25.630	25.820	25.100	0.270	1.065%	4.54万	0.00亿	0.000%
2026-09-17	24.950	25.360	25.370	24.650	0.360	1.440%	5.73万	0.00亿	0.000%
2026-09-16	25.550	25.000	25.630	24.900	-0.550	-2.153%	4.94万	0.00亿	0.000%
2026-09-15	25.400	25.550	25.730	25.200	0.200	0.789%	3.50万	0.00亿	0.000%
2026-09-14	24.900	25.350	25.460	24.820	0.290	1.157%	5.20万	0.00亿	0.000%
2026-09-11	25.490	25.060	25.760	24.960	-0.610	-2.376%	6.90万	0.00亿	0.000%
2026-09-10	26.000	25.670	26.130	25.460	-0.420	-1.610%	5.03万	0.00亿	0.000%
2026-09-09	26.400	26.090	26.650	25.920	-0.470	-1.770%	5.51万	0.00亿	0.000%
2026-09-08	26.140	26.560	26.730	25.700	0.350	1.335%	9.36万	0.00亿	0.000%
2026-09-07	26.650	26.210	26.740	26.130	-0.390	-1.466%	9.03万	0.00亿	0.000%
2026-09-04	26.000	26.600	27.480	26.000	0.660	2.544%	12.80万	0.00亿	0.000%
2026-09-03	25.280	25.940	26.250	25.200	0.640	2.530%	10.31万	0.00亿	0.000%
2026-09-02	25.150	25.300	25.370	24.550	0.190	0.757%	7.65万	0.00亿	0.000%
2026-09-01	25.430	25.110	25.700	25.080	-0.270	-1.064%	6.62万	0.00亿	0.000%
2026-08-31	24.500	25.380	25.630	24.020	0.910	3.719%	11.79万	0.00亿	0.000%
2026-08-28	24.400	24.470	25.190	24.020	0.440	1.831%	16.64万	0.00亿	0.000%
2026-08-27	24.090	24.030	24.280	23.910	-0.110	-0.456%	5.88万	0.00亿	0.000%
2026-08-26	24.010	24.140	24.500	23.920	0.110	0.458%	6.50万	0.00亿	0.000%
2026-08-25	24.150	24.030	24.640	23.920	-0.140	-0.579%	6.16万	0.00亿	0.000%
2026-08-24	24.400	24.170	25.100	23.900	-0.120	-0.494%	11.88万	0.00亿	0.000%
2026-08-21	24.980	24.290	25.130	23.870	-0.680	-2.723%	16.24万	0.00亿	0.000%
2026-08-20	25.350	24.970	25.560	24.780	-0.230	-0.913%	9.13万	0.00亿	0.000%
2026-08-19	26.040	25.200	26.630	25.050	-1.170	-4.437%	11.66万	0.00亿	0.000%
2026-08-18	26.420	26.370	26.790	26.080	-0.050	-0.189%	7.46万	0.00亿	0.000%
2026-08-17	26.080	26.420	26.550	25.830	0.340	1.304%	7.99万	0.00亿	0.000%
2026-08-14	26.310	26.080	26.320	25.560	-0.060	-0.230%	8.56万	0.00亿	0.000%
2026-08-13	26.250	26.140	26.750	26.060	-0.020	-0.076%	9.73万	0.00亿	0.000%
2026-08-12	26.000	26.160	26.390	25.740	-0.090	-0.343%	10.21万	0.00亿	0.000%
2026-08-11	26.070	26.250	27.190	25.720	0.340	1.312%	17.69万	0.00亿	0.000%
2026-08-10	24.580	25.910	26.190	24.580	1.290	5.240%	21.39万	0.00亿	0.000%
2026-08-07	25.350	24.620	25.560	24.450	-0.990	-3.866%	15.67万	0.00亿	0.000%
2026-08-06	25.800	25.610	26.000	24.770	-0.280	-1.081%	17.18万	0.00亿	0.000%
2026-08-05	25.320	25.890	26.360	25.100	0.590	2.332%	18.13万	0.00亿	0.000%
2026-08-04	25.520	25.300	26.090	24.960	-0.240	-0.940%	21.20万	0.00亿	0.000%
2026-08-03	25.900	25.540	25.950	24.790	-0.450	-1.731%	21.04万	0.00亿	0.000%
2026-07-31	23.790	25.990	26.280	23.790	0.190	0.736%	23.08万	0.00亿	0.000%
2026-07-30	23.940	25.800	25.980	23.850	1.520	6.260%	26.95万	0.00亿	0.000%
2026-07-29	25.130	24.280	26.900	23.800	-1.070	-4.221%	34.63万	0.00亿	0.000%
2026-07-28	23.700	25.350	26.000	23.450	1.380	5.757%	24.26万	0.00亿	0.000%
2026-07-27	22.520	23.970	23.970	21.850	1.160	5.085%	17.75万	0.00亿	0.000%
2026-07-24	22.370	22.810	23.720	21.490	0.220	0.974%	18.05万	0.00亿	0.000%
2026-07-23	21.400	22.590	22.630	21.210	0.970	4.487%	12.42万	0.00亿	0.000%
2026-07-22	21.340	21.620	21.760	20.860	0.070	0.325%	10.06万	0.00亿	0.000%
2026-07-21	22.100	21.550	22.140	21.300	-0.560	-2.533%	13.24万	0.00亿	0.000%
2026-07-20	20.800	22.110	22.260	20.780	1.100	5.236%	15.74万	0.00亿	0.000%
2026-07-17	21.700	21.010	22.180	21.000	-0.680	-3.135%	8.59万	0.00亿	0.000%
2026-07-16	21.900	21.690	22.380	21.630	-0.420	-1.900%	10.08万	0.00亿	0.000%
2026-07-15	21.040	22.110	22.290	21.000	0.960	4.539%	13.84万	0.00亿	0.000%
2026-07-14	20.750	21.150	21.230	20.610	0.340	1.634%	7.67万	0.00亿	0.000%
2026-07-13	20.490	20.810	20.990	20.380	0.120	0.580%	8.38万	0.00亿	0.000%
2026-07-10	20.220	20.690	20.840	19.660	0.370	1.821%	9.04万	0.00亿	0.000%
2026-07-09	20.080	20.320	20.440	19.900	0.240	1.195%	7.52万	0.00亿	0.000%
2026-07-08	20.750	20.080	20.750	19.890	-0.500	-2.430%	6.51万	0.00亿	0.000%
2026-07-07	20.930	20.580	21.080	20.430	-0.340	-1.625%	6.38万	0.00亿	0.000%
2026-07-06	20.930	20.920	21.490	20.680	0.000	0.000%	8.27万	0.00亿	0.000%
2026-07-03	21.790	20.920	21.830	20.890	-0.480	-2.243%	8.40万	0.00亿	0.000%
2026-07-02	20.820	21.400	21.730	20.820	0.100	0.469%	13.23万	0.00亿	0.000%
2026-07-01	20.630	21.300	21.400	19.600	0.660	3.198%	16.63万	0.00亿	0.000%
2026-06-30	20.500	20.640	20.700	19.800	-0.050	-0.242%	9.66万	0.00亿	0.000%
2026-06-29	20.160	20.690	20.950	19.890	0.690	3.450%	11.01万	0.00亿	0.000%
2026-06-26	20.750	20.000	20.830	19.950	-1.050	-4.988%	11.55万	0.00亿	0.000%
2026-06-25	20.700	21.050	21.370	20.510	0.290	1.397%	8.97万	0.00亿	0.000%
2026-06-24	20.310	20.760	21.280	20.280	0.480	2.367%	10.76万	0.00亿	0.000%
2026-06-23	21.380	20.280	21.450	20.000	-1.310	-6.068%	14.76万	0.00亿	0.000%
2026-06-22	20.700	21.590	21.670	20.220	0.790	3.798%	13.14万	0.00亿	0.000%
2026-06-18	20.970	20.800	21.180	20.530	-0.350	-1.655%	10.01万	0.00亿	0.000%
2026-06-17	21.480	21.150	21.770	20.750	-0.430	-1.993%	13.25万	0.00亿	0.000%
2026-06-16	21.530	21.580	22.300	21.370	-0.120	-0.553%	15.98万	0.00亿	0.000%
2026-06-15	21.160	21.700	21.730	20.540	0.330	1.544%	21.84万	0.00亿	0.000%
2026-06-12	20.370	21.370	21.460	20.010	0.980	4.806%	20.06万	0.00亿	0.000%
2026-06-11	20.730	20.390	20.790	20.000	-0.520	-2.487%	13.90万	0.00亿	0.000%
2026-06-10	20.350	20.910	21.120	20.210	0.510	2.500%	14.37万	0.00亿	0.000%
2026-06-09	20.140	20.400	20.770	20.000	0.150	0.741%	15.37万	0.00亿	0.000%
2026-06-08	19.430	20.250	20.680	18.980	0.970	5.031%	20.46万	0.00亿	0.000%
2026-06-05	18.580	19.280	20.290	18.580	0.700	3.767%	15.21万	0.00亿	0.000%
2026-06-04	19.250	18.580	19.280	18.350	-0.640	-3.330%	7.88万	0.00亿	0.000%
2026-06-03	19.720	19.220	20.100	19.080	-0.400	-2.039%	7.63万	0.00亿	0.000%
2026-06-02	19.690	19.620	20.250	19.340	-0.030	-0.153%	9.00万	0.00亿	0.000%
2026-06-01	18.940	19.650	19.770	18.920	0.750	3.968%	12.11万	0.00亿	0.000%
2026-05-29	18.840	18.900	19.270	18.680	0.060	0.318%	8.03万	0.00亿	0.000%
2026-05-28	19.110	18.840	19.300	18.690	-0.270	-1.413%	6.70万	0.00亿	0.000%
2026-05-27	19.410	19.110	19.570	18.660	-0.470	-2.400%	11.60万	0.00亿	0.000%
2026-05-26	20.040	19.580	20.100	19.230	-0.580	-2.877%	9.78万	0.00亿	0.000%
2026-05-25	19.470	20.160	20.230	19.360	0.690	3.544%	13.19万	0.00亿	0.000%
2026-05-22	19.430	19.470	19.880	19.210	0.180	0.933%	11.41万	0.00亿	0.000%
2026-05-21	19.390	19.290	19.730	19.250	-0.060	-0.310%	10.45万	0.00亿	0.000%
2026-05-20	19.680	19.350	19.880	19.210	-0.300	-1.527%	8.34万	0.00亿	0.000%
2026-05-19	19.870	19.650	20.600	19.540	-0.160	-0.808%	12.41万	0.00亿	0.000%
2026-05-18	20.440	19.810	20.600	19.580	-0.630	-3.082%	14.08万	0.00亿	0.000%
2026-05-15	20.160	20.440	21.400	20.160	0.180	0.888%	16.60万	0.00亿	0.000%
2026-05-14	19.780	20.260	20.770	19.780	0.380	1.911%	16.52万	0.00亿	0.000%
2026-05-13	19.700	19.880	20.000	19.580	0.110	0.556%	9.15万	0.00亿	0.000%
2026-05-12	19.930	19.770	20.140	19.550	-0.230	-1.150%	12.60万	0.00亿	0.000%
2026-05-11	18.790	20.000	20.130	18.630	1.110	5.876%	20.66万	0.00亿	0.000%
2026-05-08	19.070	18.890	19.280	18.690	-0.240	-1.255%	11.84万	0.00亿	0.000%
2026-05-07	19.210	19.130	19.440	18.940	-0.130	-0.675%	11.11万	0.00亿	0.000%
2026-05-06	19.540	19.260	19.630	18.850	-0.280	-1.433%	22.63万	0.00亿	0.000%
2026-04-30	19.360	19.540	19.940	19.280	0.570	3.005%	38.79万	0.00亿	0.000%
2026-04-29	18.290	18.970	18.970	18.210	1.790	10.419%	28.50万	0.00亿	0.000%
2026-04-28	17.180	17.180	17.400	17.020	-0.050	-0.290%	7.14万	0.00亿	0.000%
2026-04-27	17.350	17.230	17.570	17.220	-0.110	-0.634%	8.80万	0.00亿	0.000%
2026-04-24	17.380	17.340	17.560	17.200	-0.060	-0.345%	6.78万	0.00亿	0.000%
2026-04-23	17.550	17.400	17.720	17.380	-0.190	-1.080%	7.63万	0.00亿	0.000%
2026-04-22	17.840	17.590	18.130	17.540	-0.240	-1.346%	11.35万	0.00亿	0.000%
2026-04-21	17.290	17.830	17.960	17.290	0.560	3.243%	14.65万	0.00亿	0.000%
2026-04-20	17.150	17.270	17.310	16.910	0.170	0.994%	7.92万	0.00亿	0.000%
2026-04-17	16.960	17.100	17.310	16.960	0.150	0.885%	10.76万	0.00亿	0.000%
2026-04-16	16.760	16.950	17.230	16.670	0.120	0.713%	9.39万	0.00亿	0.000%
2026-04-15	16.260	16.830	17.120	16.260	0.680	4.211%	14.69万	0.00亿	0.000%
2026-04-14	16.390	16.150	16.410	16.020	-0.170	-1.042%	6.72万	0.00亿	0.000%
2026-04-13	16.720	16.320	16.720	16.300	0.000	0.000%	7.35万	0.00亿	0.000%
2026-04-10	16.780	16.710	16.880	16.560	0.000	0.000%	7.48万	0.00亿	0.000%
2026-04-09	16.670	16.660	17.180	16.600	0.000	0.000%	9.81万	0.00亿	0.000%
2026-04-08	16.580	16.670	16.710	16.440	0.000	0.000%	7.45万	0.00亿	0.000%
2026-04-07	16.500	16.400	16.590	16.140	0.000	0.000%	6.53万	0.00亿	0.000%
2026-04-03	16.700	16.440	16.960	16.420	0.000	0.000%	7.78万	0.00亿	0.000%
2026-04-02	16.400	16.650	16.670	16.280	0.000	0.000%	8.98万	0.00亿	0.000%
2026-04-01	16.580	16.430	16.590	16.340	0.000	0.000%	6.31万	0.00亿	0.000%