贝斯美（300796）历史行情
以下为贝斯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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 6.940 | 7.040 | 7.320 | 6.920 | 0.120 | 1.734% | 714.10万 | 0.51亿 | 1.981% |
| 2026-10-06 | 6.940 | 7.040 | 7.320 | 6.920 | 0.120 | 1.734% | 714.10万 | 0.51亿 | 1.981% |
| 2026-10-05 | 6.940 | 7.040 | 7.320 | 6.920 | 0.120 | 1.734% | 714.10万 | 0.51亿 | 1.981% |
| 2026-10-02 | 6.940 | 7.040 | 7.320 | 6.920 | 0.120 | 1.734% | 714.10万 | 0.51亿 | 1.981% |
| 2026-10-01 | 6.940 | 7.040 | 7.320 | 6.920 | 0.120 | 1.734% | 714.10万 | 0.51亿 | 1.981% |
| 2026-09-30 | 6.940 | 7.040 | 7.320 | 6.920 | 0.120 | 1.734% | 7.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.890 | 6.920 | 6.960 | 6.820 | 0.010 | 0.145% | 2.71万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.870 | 6.910 | 6.970 | 6.800 | 0.040 | 0.582% | 3.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.850 | 6.870 | 6.920 | 6.820 | -0.010 | -0.145% | 283.37万 | 0.19亿 | 0.786% |
| 2026-09-24 | 6.850 | 6.870 | 6.920 | 6.820 | -0.010 | -0.145% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.910 | 6.880 | 6.930 | 6.800 | -0.010 | -0.145% | 2.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.950 | 6.890 | 6.980 | 6.830 | -0.030 | -0.434% | 3.97万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.790 | 6.920 | 6.970 | 6.750 | 0.120 | 1.765% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.860 | 6.800 | 6.950 | 6.760 | -0.050 | -0.730% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.760 | 6.850 | 6.870 | 6.620 | 0.120 | 1.783% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.670 | 6.730 | 6.770 | 6.550 | 0.060 | 0.900% | 3.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.830 | 6.670 | 6.880 | 6.630 | -0.150 | -2.199% | 3.62万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.810 | 6.820 | 6.900 | 6.750 | 0.010 | 0.147% | 2.98万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.940 | 6.810 | 7.000 | 6.720 | -0.190 | -2.714% | 3.72万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.150 | 7.000 | 7.200 | 7.000 | -0.180 | -2.507% | 5.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.270 | 7.180 | 7.310 | 7.170 | -0.120 | -1.644% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.020 | 7.300 | 7.320 | 6.990 | 0.310 | 4.435% | 6.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.030 | 6.990 | 7.040 | 6.930 | 0.040 | 0.576% | 3.06万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.010 | 6.950 | 7.080 | 6.900 | -0.010 | -0.144% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.140 | 6.960 | 7.190 | 6.820 | -0.160 | -2.247% | 4.67万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.190 | 7.120 | 7.190 | 7.050 | -0.100 | -1.385% | 5.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.030 | 7.220 | 7.270 | 7.000 | 0.160 | 2.266% | 6.80万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.930 | 7.060 | 7.090 | 6.910 | 0.070 | 1.001% | 5.11万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.870 | 6.990 | 7.040 | 6.820 | 0.150 | 2.193% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.800 | 6.840 | 6.870 | 6.800 | -0.020 | -0.292% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.810 | 6.860 | 6.900 | 6.790 | 0.050 | 0.734% | 3.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.690 | 6.810 | 6.830 | 6.640 | 0.150 | 2.252% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.720 | 6.660 | 6.790 | 6.630 | -0.040 | -0.597% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.700 | 6.700 | 6.740 | 6.570 | -0.030 | -0.446% | 3.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.620 | 6.730 | 6.790 | 6.620 | 0.130 | 1.970% | 3.83万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.700 | 6.600 | 6.730 | 6.570 | -0.150 | -2.222% | 4.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.710 | 6.750 | 6.780 | 6.650 | 0.010 | 0.148% | 3.67万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.660 | 6.740 | 6.750 | 6.580 | 0.130 | 1.967% | 3.21万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.640 | 6.610 | 6.740 | 6.580 | -0.030 | -0.452% | 2.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.790 | 6.640 | 6.790 | 6.640 | -0.150 | -2.209% | 4.02万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.750 | 6.790 | 6.820 | 6.720 | 0.030 | 0.444% | 3.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.820 | 6.760 | 6.830 | 6.690 | -0.020 | -0.295% | 4.13万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.610 | 6.780 | 6.830 | 6.570 | 0.190 | 2.883% | 5.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.670 | 6.590 | 6.670 | 6.470 | -0.070 | -1.051% | 5.05万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.560 | 6.660 | 6.660 | 6.510 | 0.090 | 1.370% | 4.51万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.610 | 6.570 | 6.630 | 6.510 | -0.040 | -0.605% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.620 | 6.610 | 6.680 | 6.560 | -0.010 | -0.151% | 4.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.470 | 6.620 | 6.650 | 6.450 | 0.160 | 2.477% | 4.59万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.410 | 6.460 | 6.480 | 6.320 | 0.070 | 1.095% | 4.08万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.270 | 6.390 | 6.480 | 6.270 | 0.040 | 0.630% | 4.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.250 | 6.350 | 6.400 | 6.200 | 0.120 | 1.926% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.140 | 6.230 | 6.270 | 6.110 | 0.090 | 1.466% | 3.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.010 | 6.140 | 6.170 | 5.970 | 0.120 | 1.993% | 3.98万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.180 | 6.020 | 6.230 | 6.020 | -0.180 | -2.903% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.030 | 6.200 | 6.200 | 6.020 | 0.140 | 2.310% | 4.06万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.030 | 6.060 | 6.180 | 6.020 | 0.000 | 0.000% | 4.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.190 | 6.060 | 6.240 | 6.000 | -0.130 | -2.100% | 7.36万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.330 | 6.190 | 6.460 | 6.120 | -0.120 | -1.902% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.420 | 6.310 | 6.580 | 6.250 | -0.130 | -2.019% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.390 | 6.440 | 6.490 | 6.260 | 0.050 | 0.782% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.270 | 6.390 | 6.430 | 6.220 | 0.120 | 1.914% | 4.05万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.120 | 6.270 | 6.310 | 6.050 | 0.170 | 2.787% | 4.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.280 | 6.100 | 6.320 | 6.100 | -0.200 | -3.175% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.140 | 6.300 | 6.420 | 6.080 | 0.110 | 1.777% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.200 | 6.190 | 6.250 | 6.040 | 0.000 | 0.000% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.270 | 6.190 | 6.270 | 6.080 | -0.090 | -1.433% | 3.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.520 | 6.280 | 6.520 | 6.270 | -0.250 | -3.828% | 4.38万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.630 | 6.530 | 6.700 | 6.500 | -0.090 | -1.360% | 3.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.610 | 6.620 | 6.660 | 6.510 | 0.130 | 2.003% | 4.18万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.460 | 6.490 | 6.670 | 6.420 | 0.030 | 0.464% | 5.21万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.250 | 6.460 | 6.560 | 6.250 | 0.170 | 2.703% | 5.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.330 | 6.290 | 6.390 | 6.220 | -0.050 | -0.789% | 3.66万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.350 | 6.340 | 6.440 | 6.150 | -0.040 | -0.627% | 5.18万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.490 | 6.380 | 6.500 | 6.320 | -0.160 | -2.446% | 4.40万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.640 | 6.540 | 6.660 | 6.410 | -0.100 | -1.506% | 5.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.850 | 6.640 | 6.860 | 6.600 | -0.190 | -2.782% | 4.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.770 | 6.830 | 6.990 | 6.760 | -0.020 | -0.292% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.810 | 6.850 | 6.900 | 6.510 | 0.090 | 1.331% | 5.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.840 | 6.760 | 7.040 | 6.740 | -0.120 | -1.744% | 4.59万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.970 | 6.880 | 6.970 | 6.760 | -0.100 | -1.433% | 5.30万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.980 | 6.980 | 7.010 | 6.830 | 0.010 | 0.143% | 4.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.200 | 6.970 | 7.310 | 6.920 | -0.240 | -3.329% | 9.10万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.100 | 7.210 | 7.310 | 7.030 | 0.110 | 1.549% | 6.05万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.080 | 7.100 | 7.190 | 6.930 | -0.020 | -0.281% | 3.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.280 | 7.120 | 7.310 | 7.040 | -0.150 | -2.063% | 5.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.230 | 7.270 | 7.460 | 7.050 | 0.110 | 1.536% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.290 | 7.160 | 7.570 | 7.070 | -0.230 | -3.112% | 6.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.430 | 7.390 | 7.520 | 7.230 | -0.030 | -0.404% | 6.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.460 | 7.420 | 7.550 | 7.330 | -0.100 | -1.330% | 3.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.740 | 7.520 | 7.770 | 7.440 | -0.220 | -2.842% | 5.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.870 | 7.740 | 8.140 | 7.630 | -0.100 | -1.276% | 8.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.360 | 7.840 | 8.130 | 7.250 | 0.530 | 7.250% | 12.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.480 | 7.310 | 7.580 | 7.290 | -0.180 | -2.403% | 6.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.480 | 7.490 | 7.670 | 7.370 | -0.010 | -0.133% | 4.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.560 | 7.500 | 7.730 | 7.460 | -0.110 | -1.445% | 5.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.790 | 7.610 | 7.830 | 7.540 | -0.190 | -2.436% | 6.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.920 | 7.800 | 7.960 | 7.730 | -0.090 | -1.141% | 4.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.790 | 7.890 | 8.000 | 7.590 | 0.150 | 1.938% | 7.04万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.130 | 7.740 | 8.210 | 7.730 | -0.370 | -4.562% | 8.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.270 | 8.110 | 8.270 | 8.080 | -0.140 | -1.697% | 5.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.310 | 8.250 | 8.410 | 8.180 | -0.100 | -1.198% | 4.86万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.430 | 8.350 | 8.440 | 8.140 | -0.080 | -0.949% | 6.43万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.620 | 8.430 | 8.670 | 8.390 | -0.160 | -1.863% | 5.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.660 | 8.590 | 8.770 | 8.530 | -0.030 | -0.348% | 4.43万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.670 | 8.620 | 8.670 | 8.540 | 0.020 | 0.233% | 3.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.890 | 8.600 | 8.890 | 8.570 | -0.280 | -3.153% | 5.57万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.840 | 8.880 | 8.980 | 8.800 | 0.040 | 0.452% | 5.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.940 | 8.840 | 8.950 | 8.840 | -0.040 | -0.450% | 3.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.880 | 8.880 | 8.990 | 8.810 | -0.040 | -0.448% | 4.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.980 | 8.920 | 9.030 | 8.710 | -0.060 | -0.668% | 7.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.860 | 8.980 | 9.210 | 8.820 | 0.210 | 2.395% | 8.88万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.660 | 8.770 | 8.980 | 8.530 | 0.120 | 1.387% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.640 | 8.650 | 8.970 | 8.580 | -0.020 | -0.231% | 7.50万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.320 | 8.670 | 8.720 | 8.140 | 0.340 | 4.082% | 11.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.450 | 8.330 | 8.450 | 8.170 | -0.120 | -1.420% | 8.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.420 | 8.450 | 8.520 | 8.290 | -0.040 | -0.471% | 6.64万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.800 | 8.490 | 8.870 | 8.410 | -0.540 | -5.980% | 14.84万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.080 | 9.030 | 9.120 | 8.950 | -0.070 | -0.769% | 3.71万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.090 | 9.100 | 9.160 | 8.910 | 0.040 | 0.442% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.140 | 9.060 | 9.360 | 8.950 | -0.070 | -0.767% | 7.26万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.000 | 9.130 | 9.160 | 8.940 | 0.120 | 1.332% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.950 | 9.010 | 9.120 | 8.850 | 0.090 | 1.009% | 6.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.980 | 8.920 | 9.010 | 8.830 | -0.030 | -0.335% | 4.11万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.070 | 8.950 | 9.070 | 8.880 | -0.150 | -1.648% | 4.33万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.080 | 9.100 | 9.210 | 9.060 | 0.010 | 0.110% | 3.80万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.180 | 9.090 | 9.300 | 9.030 | 0.000 | 0.000% | 5.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.230 | 9.240 | 9.270 | 9.130 | 0.000 | 0.000% | 5.56万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.860 | 9.230 | 9.240 | 8.760 | 0.000 | 0.000% | 8.01万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.080 | 8.770 | 9.100 | 8.730 | 0.000 | 0.000% | 5.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.190 | 9.060 | 9.270 | 8.970 | 0.000 | 0.000% | 6.42万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.220 | 9.200 | 9.270 | 9.140 | 0.000 | 0.000% | 3.76万 | 0.00亿 | 0.000% |