倍杰特（300774）历史行情

以下为倍杰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
2026-10-07	9.770	9.600	9.820	9.510	-0.140	-1.437%	416.83万	0.40亿	2.043%
2026-10-06	9.770	9.600	9.820	9.510	-0.140	-1.437%	416.83万	0.40亿	2.043%
2026-10-05	9.770	9.600	9.820	9.510	-0.140	-1.437%	416.83万	0.40亿	2.043%
2026-10-02	9.770	9.600	9.820	9.510	-0.140	-1.437%	416.83万	0.40亿	2.043%
2026-10-01	9.770	9.600	9.820	9.510	-0.140	-1.437%	416.83万	0.40亿	2.043%
2026-09-30	9.770	9.600	9.820	9.510	-0.140	-1.437%	4.17万	0.00亿	0.000%
2026-09-29	9.510	9.740	9.850	9.470	0.240	2.526%	5.55万	0.00亿	0.000%
2026-09-28	9.760	9.500	9.810	9.420	-0.270	-2.764%	6.32万	0.00亿	0.000%
2026-09-27	9.990	9.770	10.050	9.750	-0.260	-2.592%	618.78万	0.61亿	3.032%
2026-09-24	9.990	9.770	10.050	9.750	-0.260	-2.592%	6.19万	0.00亿	0.000%
2026-09-23	10.250	10.030	10.270	9.910	-0.140	-1.377%	8.39万	0.00亿	0.000%
2026-09-22	10.030	10.170	10.290	10.000	0.110	1.093%	7.05万	0.00亿	0.000%
2026-09-21	9.920	10.060	10.150	9.920	0.090	0.903%	6.98万	0.00亿	0.000%
2026-09-18	9.910	9.970	10.150	9.910	0.100	1.013%	6.21万	0.00亿	0.000%
2026-09-17	9.960	9.870	10.070	9.810	-0.190	-1.889%	6.08万	0.00亿	0.000%
2026-09-16	9.910	10.060	10.130	9.810	0.180	1.822%	8.03万	0.00亿	0.000%
2026-09-15	10.180	9.880	10.270	9.860	-0.320	-3.137%	11.38万	0.00亿	0.000%
2026-09-14	10.030	10.200	10.260	9.940	-0.050	-0.488%	11.56万	0.00亿	0.000%
2026-09-11	10.740	10.250	10.760	9.920	-0.710	-6.478%	21.39万	0.00亿	0.000%
2026-09-10	11.800	10.960	11.860	10.950	-1.020	-8.514%	26.59万	0.00亿	0.000%
2026-09-09	11.390	11.980	12.900	11.380	0.820	7.348%	33.08万	0.00亿	0.000%
2026-09-08	10.960	11.160	11.340	10.810	0.270	2.479%	8.10万	0.00亿	0.000%
2026-09-07	11.020	10.890	11.160	10.660	0.000	0.000%	7.19万	0.00亿	0.000%
2026-09-04	10.980	10.890	11.280	10.770	-0.100	-0.910%	6.87万	0.00亿	0.000%
2026-09-03	11.120	10.990	11.200	10.820	-0.040	-0.363%	5.54万	0.00亿	0.000%
2026-09-02	11.070	11.030	11.110	10.740	-0.200	-1.781%	5.81万	0.00亿	0.000%
2026-09-01	11.430	11.230	11.440	11.160	0.020	0.178%	7.12万	0.00亿	0.000%
2026-08-31	11.110	11.210	11.250	10.650	-0.210	-1.839%	11.09万	0.00亿	0.000%
2026-08-28	11.170	11.420	11.850	11.030	0.190	1.692%	11.52万	0.00亿	0.000%
2026-08-27	10.940	11.230	11.370	10.920	0.180	1.629%	8.31万	0.00亿	0.000%
2026-08-26	11.060	11.050	11.380	10.910	-0.030	-0.271%	11.17万	0.00亿	0.000%
2026-08-25	10.970	11.080	11.160	10.800	-0.050	-0.449%	12.32万	0.00亿	0.000%
2026-08-24	11.160	11.130	11.600	10.890	-0.030	-0.269%	11.84万	0.00亿	0.000%
2026-08-21	11.080	11.160	11.180	10.760	0.160	1.455%	6.87万	0.00亿	0.000%
2026-08-20	10.710	11.000	11.250	10.710	0.310	2.900%	7.94万	0.00亿	0.000%
2026-08-19	10.940	10.690	11.170	10.560	-0.340	-3.083%	7.66万	0.00亿	0.000%
2026-08-18	11.160	11.030	11.390	10.990	-0.200	-1.781%	6.81万	0.00亿	0.000%
2026-08-17	10.800	11.230	11.280	10.770	0.400	3.693%	6.27万	0.00亿	0.000%
2026-08-14	10.850	10.830	11.040	10.670	-0.010	-0.092%	6.86万	0.00亿	0.000%
2026-08-13	11.160	10.840	11.170	10.830	-0.210	-1.900%	8.27万	0.00亿	0.000%
2026-08-12	10.790	11.050	11.250	10.740	0.210	1.937%	7.53万	0.00亿	0.000%
2026-08-11	10.960	10.840	11.230	10.810	-0.160	-1.455%	6.52万	0.00亿	0.000%
2026-08-10	10.860	11.000	11.080	10.710	0.030	0.273%	9.59万	0.00亿	0.000%
2026-08-07	10.440	10.970	11.140	10.290	0.550	5.278%	15.76万	0.00亿	0.000%
2026-08-06	10.590	10.420	10.870	10.240	-0.040	-0.382%	7.47万	0.00亿	0.000%
2026-08-05	10.270	10.460	10.620	10.220	0.190	1.850%	7.15万	0.00亿	0.000%
2026-08-04	10.130	10.270	10.310	10.080	0.190	1.885%	6.47万	0.00亿	0.000%
2026-08-03	9.720	10.080	10.140	9.720	0.360	3.704%	7.17万	0.00亿	0.000%
2026-07-31	9.660	9.720	9.870	9.460	0.270	2.857%	8.41万	0.00亿	0.000%
2026-07-30	9.710	9.450	9.820	9.410	-0.210	-2.174%	6.55万	0.00亿	0.000%
2026-07-29	9.370	9.660	9.730	9.250	0.270	2.875%	8.58万	0.00亿	0.000%
2026-07-28	9.400	9.390	9.630	9.330	-0.100	-1.054%	6.18万	0.00亿	0.000%
2026-07-27	9.290	9.490	9.510	9.110	0.290	3.152%	9.04万	0.00亿	0.000%
2026-07-24	9.500	9.200	9.680	9.090	-0.500	-5.155%	9.33万	0.00亿	0.000%
2026-07-23	8.840	9.700	9.710	8.840	0.750	8.380%	12.14万	0.00亿	0.000%
2026-07-22	8.890	8.950	9.250	8.770	0.010	0.112%	9.61万	0.00亿	0.000%
2026-07-21	8.790	8.940	9.040	8.110	0.030	0.337%	15.85万	0.00亿	0.000%
2026-07-20	9.130	8.910	9.460	8.640	-0.230	-2.516%	12.57万	0.00亿	0.000%
2026-07-17	9.580	9.140	9.680	8.960	-0.510	-5.285%	8.51万	0.00亿	0.000%
2026-07-16	9.740	9.650	9.990	9.600	-0.160	-1.631%	7.32万	0.00亿	0.000%
2026-07-15	9.800	9.810	10.050	9.690	0.040	0.409%	7.87万	0.00亿	0.000%
2026-07-14	9.600	9.770	9.830	9.380	0.180	1.877%	7.96万	0.00亿	0.000%
2026-07-13	10.260	9.590	10.310	9.590	-0.730	-7.074%	9.68万	0.00亿	0.000%
2026-07-10	9.960	10.320	10.700	9.880	0.340	3.407%	9.63万	0.00亿	0.000%
2026-07-09	9.910	9.980	10.080	9.610	-0.030	-0.300%	7.92万	0.00亿	0.000%
2026-07-08	10.120	10.010	10.260	9.900	-0.220	-2.151%	7.89万	0.00亿	0.000%
2026-07-07	10.560	10.230	10.810	10.180	-0.350	-3.308%	8.00万	0.00亿	0.000%
2026-07-06	10.880	10.580	11.460	10.580	-0.370	-3.379%	9.82万	0.00亿	0.000%
2026-07-03	11.240	10.950	11.280	10.840	0.000	0.000%	8.60万	0.00亿	0.000%
2026-07-02	10.880	10.950	11.650	10.740	0.060	0.551%	12.94万	0.00亿	0.000%
2026-07-01	10.750	10.890	11.180	10.560	0.140	1.302%	9.38万	0.00亿	0.000%
2026-06-30	10.870	10.750	10.890	10.460	0.070	0.655%	7.08万	0.00亿	0.000%
2026-06-29	10.980	10.680	11.130	10.530	-0.140	-1.294%	10.12万	0.00亿	0.000%
2026-06-26	11.300	10.820	11.340	10.820	-0.640	-5.585%	10.62万	0.00亿	0.000%
2026-06-25	12.020	11.460	12.380	11.360	-0.630	-5.211%	13.84万	0.00亿	0.000%
2026-06-24	12.380	12.090	12.600	12.000	-0.420	-3.357%	14.97万	0.00亿	0.000%
2026-06-23	14.360	12.510	14.520	12.390	-1.980	-13.665%	28.96万	0.00亿	0.000%
2026-06-22	13.410	14.490	14.650	13.300	0.920	6.780%	28.39万	0.00亿	0.000%
2026-06-18	12.940	13.570	13.640	12.810	0.460	3.509%	15.62万	0.00亿	0.000%
2026-06-17	13.530	13.110	13.730	13.020	-0.520	-3.815%	10.42万	0.00亿	0.000%
2026-06-16	13.880	13.630	14.010	13.450	-0.320	-2.294%	12.17万	0.00亿	0.000%
2026-06-15	13.270	13.950	14.090	13.050	0.710	5.363%	17.15万	0.00亿	0.000%
2026-06-12	12.810	13.240	13.950	12.520	0.460	3.599%	16.17万	0.00亿	0.000%
2026-06-11	12.200	12.780	13.150	12.150	0.380	3.065%	12.80万	0.00亿	0.000%
2026-06-10	12.640	12.400	12.640	12.160	-0.240	-1.899%	9.43万	0.00亿	0.000%
2026-06-09	12.310	12.640	12.730	12.210	0.570	4.722%	14.01万	0.00亿	0.000%
2026-06-08	12.900	12.070	13.090	11.840	-1.090	-8.283%	16.44万	0.00亿	0.000%
2026-06-05	13.330	13.160	13.510	12.860	-0.210	-1.571%	10.57万	0.00亿	0.000%
2026-06-04	13.580	13.370	14.050	13.280	-0.390	-2.834%	9.50万	0.00亿	0.000%
2026-06-03	13.900	13.760	14.300	13.590	-0.160	-1.149%	8.78万	0.00亿	0.000%
2026-06-02	14.380	13.920	14.640	13.880	-0.275	-1.937%	14.73万	0.00亿	0.000%
2026-06-01	13.475	14.195	14.525	13.225	1.130	8.649%	19.39万	0.00亿	0.000%
2026-05-29	14.015	13.065	14.465	12.975	-0.950	-6.778%	12.62万	0.00亿	0.000%
2026-05-28	14.575	14.015	14.575	13.755	-0.390	-2.707%	12.74万	0.00亿	0.000%
2026-05-27	15.455	14.405	15.485	14.315	-0.900	-5.880%	12.85万	0.00亿	0.000%
2026-05-26	15.485	15.305	15.785	15.095	-0.250	-1.607%	15.39万	0.00亿	0.000%
2026-05-25	15.425	15.555	15.895	14.905	0.130	0.843%	21.22万	0.00亿	0.000%
2026-05-22	13.695	15.425	15.605	13.555	1.870	13.796%	23.84万	0.00亿	0.000%
2026-05-21	14.215	13.555	14.605	13.525	-0.680	-4.777%	9.93万	0.00亿	0.000%
2026-05-20	14.345	14.235	14.755	14.105	-0.170	-1.180%	9.10万	0.00亿	0.000%
2026-05-19	14.215	14.405	14.745	13.855	0.110	0.769%	14.57万	0.00亿	0.000%
2026-05-18	14.675	14.295	15.185	14.125	-0.460	-3.118%	18.10万	0.00亿	0.000%
2026-05-15	16.425	14.755	16.475	14.385	-1.700	-10.331%	22.90万	0.00亿	0.000%
2026-05-14	17.185	16.455	17.325	16.415	-0.730	-4.248%	8.62万	0.00亿	0.000%
2026-05-13	17.255	17.185	17.455	16.975	-0.020	-0.116%	6.75万	0.00亿	0.000%
2026-05-12	17.465	17.205	17.545	17.105	-0.150	-0.864%	10.95万	0.00亿	0.000%
2026-05-11	17.635	17.355	17.675	17.245	-0.280	-1.588%	10.01万	0.00亿	0.000%
2026-05-08	17.235	17.635	17.695	17.125	0.250	1.438%	9.97万	0.00亿	0.000%
2026-05-07	17.035	17.385	17.485	16.605	0.400	2.355%	12.94万	0.00亿	0.000%
2026-05-06	16.495	16.985	17.125	16.265	0.810	5.008%	13.60万	0.00亿	0.000%
2026-04-30	15.985	16.175	17.135	15.845	0.070	0.435%	13.89万	0.00亿	0.000%
2026-04-29	15.375	16.105	16.185	15.095	0.270	1.705%	11.00万	0.00亿	0.000%
2026-04-28	16.185	15.835	16.215	15.595	-0.460	-2.823%	7.21万	0.00亿	0.000%
2026-04-27	16.145	16.295	16.345	15.825	0.080	0.493%	7.79万	0.00亿	0.000%
2026-04-24	16.065	16.215	16.455	15.845	-0.010	-0.062%	9.31万	0.00亿	0.000%
2026-04-23	16.855	16.225	17.055	15.945	-0.640	-3.795%	9.94万	0.00亿	0.000%
2026-04-22	16.945	16.865	17.045	16.625	-0.200	-1.172%	9.60万	0.00亿	0.000%
2026-04-21	17.375	17.065	17.525	16.945	-0.320	-1.841%	9.79万	0.00亿	0.000%
2026-04-20	17.535	17.385	17.715	17.145	-0.220	-1.250%	12.74万	0.00亿	0.000%
2026-04-17	18.205	17.605	18.635	17.585	-0.720	-3.929%	12.46万	0.00亿	0.000%
2026-04-16	17.555	18.325	18.355	17.275	0.890	5.105%	13.47万	0.00亿	0.000%
2026-04-15	17.785	17.435	18.855	17.355	-0.240	-1.358%	15.28万	0.00亿	0.000%
2026-04-14	17.475	17.675	17.945	17.285	0.160	0.914%	6.22万	0.00亿	0.000%
2026-04-13	17.295	17.515	17.575	17.125	0.200	1.155%	5.76万	0.00亿	0.000%
2026-04-10	17.495	17.315	17.685	17.255	0.000	0.000%	7.21万	0.00亿	0.000%
2026-04-09	17.585	17.405	17.635	17.235	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-08	17.245	17.845	17.905	17.245	0.000	0.000%	9.87万	0.00亿	0.000%
2026-04-07	16.355	16.775	17.055	16.355	0.000	0.000%	7.96万	0.00亿	0.000%
2026-04-03	16.705	16.265	16.775	16.255	0.000	0.000%	6.43万	0.00亿	0.000%
2026-04-02	17.165	16.615	17.165	16.475	0.000	0.000%	7.03万	0.00亿	0.000%
2026-04-01	17.475	17.115	17.625	17.015	0.000	0.000%	9.18万	0.00亿	0.000%