贝仕达克（300822）历史行情

以下为贝仕达克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
2026-10-05	11.490	11.230	11.500	11.210	-0.150	-1.318%	184.88万	0.21亿	0.640%
2026-10-02	11.490	11.230	11.500	11.210	-0.150	-1.318%	184.88万	0.21亿	0.640%
2026-10-01	11.490	11.230	11.500	11.210	-0.150	-1.318%	184.88万	0.21亿	0.640%
2026-09-30	11.490	11.230	11.500	11.210	-0.150	-1.318%	1.85万	0.00亿	0.000%
2026-09-29	11.340	11.380	11.550	11.150	0.120	1.066%	2.02万	0.00亿	0.000%
2026-09-28	11.560	11.260	11.560	11.170	-0.240	-2.087%	2.18万	0.00亿	0.000%
2026-09-27	11.500	11.500	11.660	11.460	-0.070	-0.605%	232.69万	0.27亿	0.805%
2026-09-24	11.500	11.500	11.660	11.460	-0.070	-0.605%	2.33万	0.00亿	0.000%
2026-09-23	11.790	11.570	11.790	11.460	-0.140	-1.196%	2.37万	0.00亿	0.000%
2026-09-22	11.590	11.710	11.780	11.480	0.240	2.092%	3.02万	0.00亿	0.000%
2026-09-21	11.360	11.470	11.530	11.340	0.050	0.438%	2.45万	0.00亿	0.000%
2026-09-18	11.170	11.420	11.420	11.100	0.340	3.069%	2.77万	0.00亿	0.000%
2026-09-17	10.870	11.080	11.120	10.750	0.170	1.558%	2.62万	0.00亿	0.000%
2026-09-16	10.810	10.910	10.970	10.710	0.080	0.739%	2.09万	0.00亿	0.000%
2026-09-15	11.050	10.830	11.170	10.810	-0.310	-2.783%	1.83万	0.00亿	0.000%
2026-09-14	11.030	11.140	11.210	10.970	0.040	0.360%	1.66万	0.00亿	0.000%
2026-09-11	11.320	11.100	11.350	10.900	-0.260	-2.289%	3.08万	0.00亿	0.000%
2026-09-10	11.580	11.360	11.580	11.290	-0.240	-2.069%	2.59万	0.00亿	0.000%
2026-09-09	11.940	11.600	11.960	11.540	-0.330	-2.766%	3.61万	0.00亿	0.000%
2026-09-08	12.050	11.930	12.090	11.870	-0.230	-1.891%	3.69万	0.00亿	0.000%
2026-09-07	12.250	12.160	12.380	11.820	0.000	0.000%	6.46万	0.00亿	0.000%
2026-09-04	12.130	12.160	12.420	12.050	0.060	0.496%	4.46万	0.00亿	0.000%
2026-09-03	12.130	12.100	12.300	11.760	0.070	0.582%	4.54万	0.00亿	0.000%
2026-09-02	12.140	12.030	12.400	11.950	-0.280	-2.275%	7.18万	0.00亿	0.000%
2026-09-01	11.990	12.310	12.800	11.860	0.230	1.904%	13.60万	0.00亿	0.000%
2026-08-31	11.330	12.080	12.900	11.130	0.960	8.633%	14.94万	0.00亿	0.000%
2026-08-28	11.120	11.120	11.220	11.000	0.040	0.361%	2.03万	0.00亿	0.000%
2026-08-27	11.060	11.080	11.120	10.860	0.050	0.453%	2.41万	0.00亿	0.000%
2026-08-26	10.940	11.030	11.160	10.810	0.040	0.364%	2.69万	0.00亿	0.000%
2026-08-25	10.560	10.990	11.020	10.450	0.310	2.903%	5.14万	0.00亿	0.000%
2026-08-24	11.210	10.680	11.300	10.560	-0.740	-6.480%	5.36万	0.00亿	0.000%
2026-08-21	11.470	11.420	11.520	11.250	-0.160	-1.382%	2.34万	0.00亿	0.000%
2026-08-20	11.280	11.580	11.630	11.180	0.340	3.025%	3.70万	0.00亿	0.000%
2026-08-19	11.540	11.240	11.670	11.150	-0.430	-3.685%	4.47万	0.00亿	0.000%
2026-08-18	11.850	11.670	11.850	11.510	-0.180	-1.519%	3.62万	0.00亿	0.000%
2026-08-17	11.860	11.850	11.900	11.640	0.020	0.169%	3.09万	0.00亿	0.000%
2026-08-14	11.770	11.830	12.200	11.700	0.130	1.111%	4.28万	0.00亿	0.000%
2026-08-13	11.980	11.700	12.030	11.700	-0.260	-2.174%	3.90万	0.00亿	0.000%
2026-08-12	11.850	11.960	12.030	11.800	0.040	0.336%	3.18万	0.00亿	0.000%
2026-08-11	12.070	11.920	12.080	11.730	-0.150	-1.243%	3.88万	0.00亿	0.000%
2026-08-10	11.890	12.070	12.070	11.760	0.120	1.004%	5.37万	0.00亿	0.000%
2026-08-07	11.970	11.950	12.040	11.610	-0.140	-1.158%	8.37万	0.00亿	0.000%
2026-08-06	12.400	12.090	12.400	11.920	-0.690	-5.399%	12.10万	0.00亿	0.000%
2026-08-05	11.990	12.780	12.830	11.940	0.560	4.583%	15.67万	0.00亿	0.000%
2026-08-04	11.510	12.220	13.400	11.430	0.800	7.005%	15.76万	0.00亿	0.000%
2026-08-03	11.060	11.420	11.440	11.030	0.360	3.255%	3.39万	0.00亿	0.000%
2026-07-31	10.810	11.060	11.140	10.810	0.270	2.502%	3.26万	0.00亿	0.000%
2026-07-30	10.940	10.790	11.190	10.740	-0.170	-1.551%	3.54万	0.00亿	0.000%
2026-07-29	10.630	10.960	11.010	10.610	0.330	3.104%	3.59万	0.00亿	0.000%
2026-07-28	10.470	10.630	10.800	10.450	0.050	0.473%	3.75万	0.00亿	0.000%
2026-07-27	10.230	10.580	10.590	10.130	0.410	4.031%	4.20万	0.00亿	0.000%
2026-07-24	10.350	10.170	10.390	10.160	-0.260	-2.493%	2.93万	0.00亿	0.000%
2026-07-23	10.240	10.430	10.490	10.170	0.140	1.361%	3.07万	0.00亿	0.000%
2026-07-22	10.400	10.290	10.570	10.160	-0.220	-2.093%	3.56万	0.00亿	0.000%
2026-07-21	10.570	10.510	10.790	10.060	-0.080	-0.755%	5.31万	0.00亿	0.000%
2026-07-20	11.000	10.590	11.250	10.420	-0.520	-4.680%	5.66万	0.00亿	0.000%
2026-07-17	11.720	11.110	11.900	11.000	-0.700	-5.927%	5.68万	0.00亿	0.000%
2026-07-16	11.190	11.810	12.070	11.110	0.470	4.145%	5.66万	0.00亿	0.000%
2026-07-15	11.240	11.340	11.440	11.170	0.070	0.621%	2.27万	0.00亿	0.000%
2026-07-14	11.170	11.270	11.300	10.830	0.210	1.899%	2.56万	0.00亿	0.000%
2026-07-13	11.390	11.060	11.600	11.030	-0.350	-3.067%	3.05万	0.00亿	0.000%
2026-07-10	11.210	11.410	11.660	11.060	0.200	1.784%	2.93万	0.00亿	0.000%
2026-07-09	11.170	11.210	11.350	10.920	0.030	0.268%	2.53万	0.00亿	0.000%
2026-07-08	11.350	11.180	11.360	11.040	-0.160	-1.411%	2.00万	0.00亿	0.000%
2026-07-07	11.620	11.340	11.740	11.300	-0.290	-2.494%	2.25万	0.00亿	0.000%
2026-07-06	12.200	11.630	12.290	11.620	-0.450	-3.725%	2.68万	0.00亿	0.000%
2026-07-03	11.800	12.080	12.190	11.640	0.440	3.780%	4.05万	0.00亿	0.000%
2026-07-02	11.860	11.640	12.080	11.570	-0.230	-1.938%	3.81万	0.00亿	0.000%
2026-07-01	11.680	11.870	12.080	11.430	0.170	1.453%	3.19万	0.00亿	0.000%
2026-06-30	11.530	11.700	11.830	11.400	0.130	1.124%	2.89万	0.00亿	0.000%
2026-06-29	11.620	11.570	11.760	11.210	-0.050	-0.430%	3.45万	0.00亿	0.000%
2026-06-26	11.850	11.620	11.910	11.550	-0.350	-2.924%	3.12万	0.00亿	0.000%
2026-06-25	12.170	11.970	12.340	11.890	-0.280	-2.286%	3.37万	0.00亿	0.000%
2026-06-24	12.810	12.250	12.840	12.010	-0.610	-4.743%	3.75万	0.00亿	0.000%
2026-06-23	12.660	12.860	13.130	12.570	0.090	0.705%	3.00万	0.00亿	0.000%
2026-06-22	12.890	12.770	12.960	12.240	-0.120	-0.931%	3.31万	0.00亿	0.000%
2026-06-18	13.010	12.890	13.190	12.800	-0.210	-1.603%	2.11万	0.00亿	0.000%
2026-06-17	13.090	13.100	13.250	12.980	-0.160	-1.207%	2.83万	0.00亿	0.000%
2026-06-16	12.920	13.260	13.570	12.550	0.340	2.632%	4.39万	0.00亿	0.000%
2026-06-15	13.140	12.920	13.350	12.820	-0.100	-0.768%	2.97万	0.00亿	0.000%
2026-06-12	13.000	13.020	13.200	12.740	0.210	1.639%	2.45万	0.00亿	0.000%
2026-06-11	12.930	12.810	13.110	12.650	-0.300	-2.288%	2.79万	0.00亿	0.000%
2026-06-10	13.530	13.110	13.540	12.850	-0.520	-3.815%	3.50万	0.00亿	0.000%
2026-06-09	13.790	13.630	13.840	13.360	0.080	0.590%	2.68万	0.00亿	0.000%
2026-06-08	13.760	13.550	14.110	13.360	-0.450	-3.214%	3.05万	0.00亿	0.000%
2026-06-05	13.970	14.000	14.290	13.380	0.090	0.647%	3.52万	0.00亿	0.000%
2026-06-04	13.900	13.910	14.150	13.700	-0.130	-0.926%	2.60万	0.00亿	0.000%
2026-06-03	14.130	14.040	14.580	13.950	-0.250	-1.749%	2.95万	0.00亿	0.000%
2026-06-02	14.640	14.290	14.750	14.210	-0.370	-2.524%	3.79万	0.00亿	0.000%
2026-06-01	13.830	14.660	15.060	13.780	0.870	6.309%	6.64万	0.00亿	0.000%
2026-05-29	14.520	13.790	14.530	13.740	-0.560	-3.902%	3.00万	0.00亿	0.000%
2026-05-28	14.250	14.350	14.490	13.900	0.100	0.702%	2.44万	0.00亿	0.000%
2026-05-27	14.730	14.250	14.780	14.120	-0.490	-3.324%	3.14万	0.00亿	0.000%
2026-05-26	14.830	14.740	15.060	14.470	-0.230	-1.536%	2.40万	0.00亿	0.000%
2026-05-25	15.050	14.970	15.170	14.750	0.000	0.000%	2.45万	0.00亿	0.000%
2026-05-22	15.080	14.970	15.150	14.660	0.110	0.740%	3.06万	0.00亿	0.000%
2026-05-21	15.050	14.860	15.560	14.800	-0.170	-1.131%	4.15万	0.00亿	0.000%
2026-05-20	15.280	15.030	15.310	14.950	-0.300	-1.957%	2.24万	0.00亿	0.000%
2026-05-19	15.010	15.330	15.460	15.010	0.230	1.523%	2.63万	0.00亿	0.000%
2026-05-18	15.050	15.100	15.180	14.900	-0.040	-0.264%	2.63万	0.00亿	0.000%
2026-05-15	15.000	15.140	15.360	14.970	0.190	1.271%	3.29万	0.00亿	0.000%
2026-05-14	15.180	14.950	15.190	14.900	-0.190	-1.255%	2.78万	0.00亿	0.000%
2026-05-13	15.110	15.140	15.250	15.050	-0.040	-0.264%	3.36万	0.00亿	0.000%
2026-05-12	15.570	15.180	15.630	15.110	-0.430	-2.755%	5.22万	0.00亿	0.000%
2026-05-11	15.910	15.610	15.970	15.420	-0.080	-0.510%	3.74万	0.00亿	0.000%
2026-05-08	15.330	15.690	15.880	15.220	0.320	2.082%	3.88万	0.00亿	0.000%
2026-05-07	15.300	15.370	15.510	15.180	0.120	0.787%	3.22万	0.00亿	0.000%
2026-05-06	15.270	15.250	15.570	15.070	0.130	0.860%	4.54万	0.00亿	0.000%
2026-04-30	14.690	15.120	15.220	14.580	0.440	2.997%	4.37万	0.00亿	0.000%
2026-04-29	14.730	14.680	14.800	14.570	-0.120	-0.811%	4.42万	0.00亿	0.000%
2026-04-28	15.070	14.800	15.220	14.730	-0.420	-2.760%	6.00万	0.00亿	0.000%
2026-04-27	14.320	15.220	15.220	14.300	0.900	6.285%	8.32万	0.00亿	0.000%
2026-04-24	13.830	14.320	14.760	13.680	0.530	3.843%	6.52万	0.00亿	0.000%
2026-04-23	13.970	13.790	14.150	13.720	-0.230	-1.641%	2.25万	0.00亿	0.000%
2026-04-22	13.940	14.020	14.050	13.800	0.090	0.646%	1.32万	0.00亿	0.000%
2026-04-21	14.080	13.930	14.130	13.820	-0.150	-1.065%	1.48万	0.00亿	0.000%
2026-04-20	14.170	14.080	14.190	14.030	-0.080	-0.565%	1.78万	0.00亿	0.000%
2026-04-17	14.050	14.160	14.190	13.930	0.050	0.354%	1.51万	0.00亿	0.000%
2026-04-16	13.910	14.110	14.170	13.830	0.190	1.365%	1.43万	0.00亿	0.000%
2026-04-15	14.140	13.920	14.250	13.900	-0.200	-1.416%	1.36万	0.00亿	0.000%
2026-04-14	14.190	14.120	14.310	13.930	0.150	1.074%	1.70万	0.00亿	0.000%
2026-04-13	14.070	13.970	14.150	13.890	-0.110	-0.781%	1.32万	0.00亿	0.000%
2026-04-10	13.930	14.080	14.250	13.930	0.230	1.661%	1.94万	0.00亿	0.000%
2026-04-09	14.120	13.850	14.190	13.830	-0.270	-1.912%	1.56万	0.00亿	0.000%
2026-04-08	13.800	14.120	14.120	13.800	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-07	13.360	13.590	13.620	13.280	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-03	13.800	13.270	13.850	13.220	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-02	13.980	13.690	14.100	13.570	0.000	0.000%	2.23万	0.00亿	0.000%
2026-04-01	14.060	14.070	14.160	13.910	0.000	0.000%	1.94万	0.00亿	0.000%