贝斯特（300580）历史行情

以下为贝斯特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	17.300	17.180	17.370	16.650	-0.170	-0.980%	10.84万	0.00亿	0.000%
2026-10-08	18.010	17.350	18.120	17.110	-0.710	-3.931%	7.12万	0.00亿	0.000%
2026-10-07	17.960	18.060	18.430	17.780	0.120	0.669%	527.50万	0.96亿	1.116%
2026-10-06	17.960	18.060	18.430	17.780	0.120	0.669%	527.50万	0.96亿	1.116%
2026-10-05	17.960	18.060	18.430	17.780	0.120	0.669%	527.50万	0.96亿	1.116%
2026-10-02	17.960	18.060	18.430	17.780	0.120	0.669%	527.50万	0.96亿	1.116%
2026-10-01	17.960	18.060	18.430	17.780	0.120	0.669%	527.50万	0.96亿	1.116%
2026-09-30	17.960	18.060	18.430	17.780	0.120	0.669%	5.28万	0.00亿	0.000%
2026-09-29	17.920	17.940	18.300	17.800	-0.160	-0.884%	5.25万	0.00亿	0.000%
2026-09-28	18.460	18.100	18.580	17.890	-0.360	-1.950%	4.39万	0.00亿	0.000%
2026-09-27	18.830	18.460	19.140	18.370	-0.370	-1.965%	692.00万	1.29亿	1.464%
2026-09-24	18.830	18.460	19.140	18.370	-0.370	-1.965%	6.92万	0.00亿	0.000%
2026-09-23	18.530	18.830	18.980	18.330	0.310	1.674%	6.69万	0.00亿	0.000%
2026-09-22	18.700	18.520	18.880	18.360	-0.180	-0.963%	6.24万	0.00亿	0.000%
2026-09-21	18.500	18.700	19.100	18.420	0.260	1.410%	8.74万	0.00亿	0.000%
2026-09-18	18.690	18.440	18.880	18.320	-0.070	-0.378%	7.31万	0.00亿	0.000%
2026-09-17	17.800	18.510	18.770	17.710	0.540	3.005%	10.30万	0.00亿	0.000%
2026-09-16	17.780	17.970	18.030	17.580	0.190	1.069%	4.55万	0.00亿	0.000%
2026-09-15	18.050	17.780	18.070	17.770	-0.300	-1.659%	3.45万	0.00亿	0.000%
2026-09-14	17.920	18.080	18.350	17.690	0.160	0.893%	4.55万	0.00亿	0.000%
2026-09-11	18.250	17.920	18.450	17.600	-0.460	-2.503%	6.43万	0.00亿	0.000%
2026-09-10	18.710	18.380	18.740	18.330	-0.400	-2.130%	4.50万	0.00亿	0.000%
2026-09-09	19.000	18.780	19.100	18.670	-0.180	-0.949%	3.96万	0.00亿	0.000%
2026-09-08	19.330	18.960	19.360	18.800	-0.330	-1.711%	6.72万	0.00亿	0.000%
2026-09-07	18.950	19.290	19.700	18.950	0.340	1.794%	9.78万	0.00亿	0.000%
2026-09-04	19.880	18.950	19.950	18.880	-0.720	-3.660%	9.02万	0.00亿	0.000%
2026-09-03	19.500	19.670	19.920	19.300	0.310	1.601%	8.73万	0.00亿	0.000%
2026-09-02	19.240	19.360	19.530	18.960	-0.090	-0.463%	5.91万	0.00亿	0.000%
2026-09-01	19.660	19.450	19.980	19.170	-0.150	-0.765%	7.70万	0.00亿	0.000%
2026-08-31	19.530	19.600	19.740	19.350	-0.070	-0.356%	6.04万	0.00亿	0.000%
2026-08-28	20.120	19.670	20.290	19.650	-0.500	-2.479%	6.93万	0.00亿	0.000%
2026-08-27	19.750	20.170	20.280	19.630	0.420	2.127%	6.89万	0.00亿	0.000%
2026-08-26	20.010	19.750	20.270	19.630	-0.260	-1.299%	6.02万	0.00亿	0.000%
2026-08-25	19.880	20.010	20.280	19.550	0.110	0.553%	6.80万	0.00亿	0.000%
2026-08-24	20.100	19.900	20.330	19.690	-0.140	-0.699%	6.67万	0.00亿	0.000%
2026-08-21	19.750	20.040	20.140	19.500	0.190	0.957%	6.71万	0.00亿	0.000%
2026-08-20	20.280	19.850	20.380	19.650	0.040	0.202%	8.06万	0.00亿	0.000%
2026-08-19	21.620	19.810	21.680	19.780	-2.320	-10.484%	17.09万	0.00亿	0.000%
2026-08-18	21.800	22.130	22.150	21.290	0.010	0.045%	14.18万	0.00亿	0.000%
2026-08-17	21.850	22.120	22.160	21.320	0.290	1.328%	10.91万	0.00亿	0.000%
2026-08-14	21.980	21.830	22.490	21.600	-0.200	-0.908%	10.70万	0.00亿	0.000%
2026-08-13	22.100	22.030	23.090	21.740	0.070	0.319%	18.41万	0.00亿	0.000%
2026-08-12	21.760	21.960	22.500	21.470	0.000	0.000%	15.00万	0.00亿	0.000%
2026-08-11	20.770	21.960	22.240	20.600	1.030	4.921%	19.55万	0.00亿	0.000%
2026-08-10	21.540	20.930	21.590	20.790	-0.600	-2.787%	9.72万	0.00亿	0.000%
2026-08-07	21.840	21.530	22.050	21.050	-0.300	-1.374%	13.28万	0.00亿	0.000%
2026-08-06	21.500	21.830	22.100	21.100	0.330	1.535%	16.56万	0.00亿	0.000%
2026-08-05	21.300	21.500	21.770	21.190	0.100	0.467%	13.22万	0.00亿	0.000%
2026-08-04	21.300	21.400	21.950	20.710	0.300	1.422%	13.70万	0.00亿	0.000%
2026-08-03	21.050	21.100	21.510	20.810	0.140	0.668%	12.19万	0.00亿	0.000%
2026-07-31	20.680	20.960	21.560	20.590	0.960	4.800%	18.38万	0.00亿	0.000%
2026-07-30	20.130	20.000	20.690	19.780	-0.520	-2.534%	13.37万	0.00亿	0.000%
2026-07-29	20.380	20.520	20.780	19.650	-0.010	-0.049%	16.10万	0.00亿	0.000%
2026-07-28	20.250	20.530	20.750	19.810	0.010	0.049%	13.56万	0.00亿	0.000%
2026-07-27	17.980	20.520	20.780	17.860	2.540	14.127%	22.07万	0.00亿	0.000%
2026-07-24	18.660	17.980	18.660	17.970	-1.060	-5.567%	10.03万	0.00亿	0.000%
2026-07-23	19.210	19.040	19.380	18.830	-0.300	-1.551%	9.46万	0.00亿	0.000%
2026-07-22	19.690	19.340	19.750	18.760	-0.670	-3.348%	15.01万	0.00亿	0.000%
2026-07-21	19.690	20.010	20.280	18.980	0.330	1.677%	13.93万	0.00亿	0.000%
2026-07-20	20.310	19.680	20.800	19.100	-0.670	-3.292%	14.11万	0.00亿	0.000%
2026-07-17	21.880	20.350	22.220	20.100	-1.490	-6.822%	15.28万	0.00亿	0.000%
2026-07-16	22.210	21.840	22.500	21.660	-0.770	-3.406%	17.51万	0.00亿	0.000%
2026-07-15	21.120	22.610	23.100	20.670	1.470	6.954%	23.85万	0.00亿	0.000%
2026-07-14	21.340	21.140	21.720	20.830	-0.190	-0.891%	11.22万	0.00亿	0.000%
2026-07-13	22.420	21.330	22.430	21.240	-1.590	-6.937%	19.66万	0.00亿	0.000%
2026-07-10	23.100	22.920	24.500	22.560	-0.060	-0.261%	25.73万	0.00亿	0.000%
2026-07-09	23.100	22.980	23.450	22.240	-0.220	-0.948%	16.45万	0.00亿	0.000%
2026-07-08	25.020	23.200	25.280	23.140	-2.030	-8.046%	25.71万	0.00亿	0.000%
2026-07-07	25.220	25.230	27.290	25.040	-0.420	-1.637%	35.27万	0.00亿	0.000%
2026-07-06	25.520	25.650	26.660	25.220	-0.310	-1.194%	47.81万	0.00亿	0.000%
2026-07-03	21.950	25.960	25.960	21.830	4.330	20.018%	43.84万	0.00亿	0.000%
2026-07-02	20.750	21.630	22.700	20.500	0.960	4.644%	24.02万	0.00亿	0.000%
2026-07-01	19.960	20.670	20.920	19.900	0.560	2.785%	15.82万	0.00亿	0.000%
2026-06-30	19.380	20.110	20.370	18.990	0.950	4.958%	20.14万	0.00亿	0.000%
2026-06-29	18.000	19.160	19.470	17.700	1.120	6.208%	25.48万	0.00亿	0.000%
2026-06-26	18.940	18.040	18.980	18.040	-0.960	-5.053%	12.34万	0.00亿	0.000%
2026-06-25	19.850	19.000	20.140	18.920	-0.880	-4.427%	16.98万	0.00亿	0.000%
2026-06-24	20.790	19.880	20.900	19.630	-0.760	-3.682%	20.84万	0.00亿	0.000%
2026-06-23	21.010	20.640	21.580	20.410	-0.540	-2.550%	16.62万	0.00亿	0.000%
2026-06-22	22.700	21.180	22.780	20.580	-1.580	-6.942%	20.39万	0.00亿	0.000%
2026-06-18	22.850	22.760	23.220	22.410	-0.180	-0.785%	13.98万	0.00亿	0.000%
2026-06-17	23.120	22.940	23.280	22.700	-0.460	-1.966%	10.13万	0.00亿	0.000%
2026-06-16	23.500	23.400	24.100	22.600	-0.300	-1.266%	13.06万	0.00亿	0.000%
2026-06-15	23.380	23.700	23.700	23.220	0.570	2.464%	9.04万	0.00亿	0.000%
2026-06-12	23.910	23.130	24.660	23.020	-0.490	-2.075%	13.00万	0.00亿	0.000%
2026-06-11	23.680	23.620	24.200	23.080	-0.640	-2.638%	14.76万	0.00亿	0.000%
2026-06-10	25.050	24.260	25.680	24.000	-1.230	-4.825%	12.68万	0.00亿	0.000%
2026-06-09	25.610	25.490	26.040	24.640	-0.020	-0.078%	21.22万	0.00亿	0.000%
2026-06-08	22.850	25.510	26.640	22.760	2.200	9.438%	33.29万	0.00亿	0.000%
2026-06-05	22.450	23.310	23.960	21.640	0.720	3.187%	17.53万	0.00亿	0.000%
2026-06-04	22.570	22.590	23.520	22.410	-0.160	-0.703%	10.41万	0.00亿	0.000%
2026-06-03	22.910	22.750	23.530	22.590	-0.120	-0.525%	8.66万	0.00亿	0.000%
2026-06-02	23.450	22.870	23.660	22.530	0.000	0.000%	11.80万	0.00亿	0.000%
2026-06-01	23.720	22.870	23.760	22.800	-0.750	-3.175%	9.89万	0.00亿	0.000%
2026-05-29	25.120	23.620	25.530	23.480	-1.460	-5.821%	13.36万	0.00亿	0.000%
2026-05-28	26.280	25.080	26.280	24.800	-1.110	-4.238%	12.45万	0.00亿	0.000%
2026-05-27	27.090	26.190	27.300	25.990	-1.130	-4.136%	11.74万	0.00亿	0.000%
2026-05-26	27.740	27.320	28.270	26.820	-0.290	-1.050%	14.98万	0.00亿	0.000%
2026-05-25	28.520	27.610	28.660	27.320	-0.920	-3.225%	13.10万	0.00亿	0.000%
2026-05-22	27.400	28.530	29.660	27.190	1.420	5.238%	23.32万	0.00亿	0.000%
2026-05-21	26.300	27.110	28.430	26.260	0.990	3.790%	18.66万	0.00亿	0.000%
2026-05-20	26.520	26.120	27.040	25.950	-0.410	-1.545%	10.48万	0.00亿	0.000%
2026-05-19	27.360	26.530	27.530	26.160	-0.730	-2.678%	12.03万	0.00亿	0.000%
2026-05-18	27.330	27.260	27.740	27.020	-0.500	-1.801%	12.98万	0.00亿	0.000%
2026-05-15	27.240	27.760	28.680	26.980	0.710	2.625%	14.77万	0.00亿	0.000%
2026-05-14	28.610	27.050	28.660	26.990	-1.400	-4.921%	10.85万	0.00亿	0.000%
2026-05-13	28.760	28.450	28.760	28.210	-0.380	-1.318%	7.26万	0.00亿	0.000%
2026-05-12	29.280	28.830	29.490	28.570	-0.560	-1.905%	8.65万	0.00亿	0.000%
2026-05-11	30.120	29.390	30.190	29.190	-0.830	-2.747%	13.38万	0.00亿	0.000%
2026-05-08	29.420	30.220	31.130	29.260	0.690	2.337%	15.45万	0.00亿	0.000%
2026-05-07	28.620	29.530	29.900	28.010	1.040	3.650%	14.26万	0.00亿	0.000%
2026-05-06	28.690	28.490	29.010	28.170	-0.320	-1.111%	10.27万	0.00亿	0.000%
2026-04-30	28.260	28.810	29.240	27.970	0.570	2.018%	10.84万	0.00亿	0.000%
2026-04-29	28.170	28.240	29.290	27.740	0.070	0.248%	10.50万	0.00亿	0.000%
2026-04-28	28.470	28.170	28.610	27.660	-0.340	-1.193%	10.14万	0.00亿	0.000%
2026-04-27	29.150	28.510	29.300	28.090	0.150	0.529%	17.95万	0.00亿	0.000%
2026-04-24	29.160	28.360	29.250	28.130	-0.630	-2.173%	15.51万	0.00亿	0.000%
2026-04-23	30.350	28.990	30.350	28.680	-1.390	-4.575%	21.47万	0.00亿	0.000%
2026-04-22	30.590	30.380	31.300	30.170	-0.210	-0.686%	20.96万	0.00亿	0.000%
2026-04-21	30.100	30.590	31.300	29.840	0.860	2.893%	27.65万	0.00亿	0.000%
2026-04-20	27.600	29.730	30.740	27.560	2.170	7.874%	33.43万	0.00亿	0.000%
2026-04-17	27.040	27.560	27.960	26.880	0.500	1.848%	12.90万	0.00亿	0.000%
2026-04-16	26.520	27.060	27.220	26.520	0.360	1.348%	14.71万	0.00亿	0.000%
2026-04-15	26.190	26.700	27.570	26.180	0.900	3.488%	31.09万	0.00亿	0.000%
2026-04-14	24.650	25.800	26.120	24.410	1.390	5.694%	19.65万	0.00亿	0.000%
2026-04-13	24.160	24.410	24.840	24.060	0.000	0.000%	7.62万	0.00亿	0.000%
2026-04-10	24.100	24.440	25.060	23.990	0.000	0.000%	11.76万	0.00亿	0.000%
2026-04-09	24.310	23.860	24.370	23.810	0.000	0.000%	8.82万	0.00亿	0.000%
2026-04-08	23.010	24.690	24.840	22.860	0.000	0.000%	20.48万	0.00亿	0.000%
2026-04-07	22.560	22.640	22.770	22.160	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-03	22.490	22.660	22.890	21.580	0.000	0.000%	9.62万	0.00亿	0.000%
2026-04-02	22.850	22.460	22.940	22.310	0.000	0.000%	5.70万	0.00亿	0.000%
2026-04-01	22.610	22.940	23.010	22.460	0.000	0.000%	8.86万	0.00亿	0.000%