贝泰妮（300957）历史行情

以下为贝泰妮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
2026-10-02	32.190	32.700	32.890	32.180	0.390	1.207%	436.37万	1.43亿	1.030%
2026-10-01	32.190	32.700	32.890	32.180	0.390	1.207%	436.37万	1.43亿	1.030%
2026-09-30	32.190	32.700	32.890	32.180	0.390	1.207%	4.36万	0.00亿	0.000%
2026-09-29	32.380	32.310	32.750	32.120	-0.140	-0.431%	4.28万	0.00亿	0.000%
2026-09-28	32.980	32.450	33.130	32.330	-0.490	-1.488%	4.60万	0.00亿	0.000%
2026-09-27	32.940	32.940	33.660	32.720	-0.200	-0.604%	606.60万	2.01亿	1.432%
2026-09-24	32.940	32.940	33.660	32.720	-0.200	-0.604%	6.07万	0.00亿	0.000%
2026-09-23	32.530	33.140	33.320	32.350	0.570	1.750%	6.29万	0.00亿	0.000%
2026-09-22	32.330	32.570	32.980	32.300	0.158	0.487%	5.42万	0.00亿	0.000%
2026-09-21	31.382	32.412	32.552	31.312	0.970	3.085%	8.85万	0.00亿	0.000%
2026-09-18	31.502	31.442	31.822	31.352	-0.020	-0.064%	6.45万	0.00亿	0.000%
2026-09-17	31.392	31.462	31.652	31.122	0.040	0.127%	3.58万	0.00亿	0.000%
2026-09-16	31.012	31.422	31.522	30.642	0.450	1.453%	4.16万	0.00亿	0.000%
2026-09-15	31.112	30.972	31.142	30.822	-0.120	-0.386%	2.88万	0.00亿	0.000%
2026-09-14	30.702	31.092	31.242	30.652	0.270	0.876%	3.62万	0.00亿	0.000%
2026-09-11	31.332	30.822	31.452	30.422	-0.680	-2.159%	6.44万	0.00亿	0.000%
2026-09-10	31.882	31.502	31.992	31.492	-0.530	-1.655%	4.19万	0.00亿	0.000%
2026-09-09	32.662	32.032	32.772	31.822	-0.880	-2.674%	6.50万	0.00亿	0.000%
2026-09-08	32.892	32.912	33.152	32.652	-0.060	-0.182%	5.70万	0.00亿	0.000%
2026-09-07	33.352	32.972	33.652	32.962	-0.490	-1.464%	6.11万	0.00亿	0.000%
2026-09-04	32.812	33.462	33.822	32.812	0.600	1.826%	8.44万	0.00亿	0.000%
2026-09-03	32.952	32.862	33.692	32.682	-0.260	-0.785%	6.53万	0.00亿	0.000%
2026-09-02	32.622	33.122	33.412	32.282	0.460	1.408%	9.67万	0.00亿	0.000%
2026-09-01	32.012	32.662	32.872	31.932	0.590	1.840%	6.91万	0.00亿	0.000%
2026-08-31	32.632	32.072	32.832	31.872	-0.630	-1.926%	6.37万	0.00亿	0.000%
2026-08-28	32.852	32.702	33.002	32.632	-0.160	-0.487%	4.74万	0.00亿	0.000%
2026-08-27	32.792	32.862	33.282	32.472	-0.090	-0.273%	6.65万	0.00亿	0.000%
2026-08-26	32.702	32.952	34.132	32.702	-0.100	-0.303%	10.12万	0.00亿	0.000%
2026-08-25	31.862	33.052	33.062	31.862	2.150	6.957%	13.94万	0.00亿	0.000%
2026-08-24	31.522	30.902	31.602	30.622	-0.630	-1.998%	6.03万	0.00亿	0.000%
2026-08-21	31.952	31.532	31.952	31.352	-0.670	-2.081%	4.75万	0.00亿	0.000%
2026-08-20	31.082	32.202	32.712	31.052	1.510	4.920%	11.38万	0.00亿	0.000%
2026-08-19	31.952	30.692	32.082	30.672	-1.270	-3.973%	7.66万	0.00亿	0.000%
2026-08-18	32.352	31.962	32.382	31.752	-0.480	-1.480%	5.71万	0.00亿	0.000%
2026-08-17	32.472	32.442	32.552	31.852	-0.160	-0.491%	5.19万	0.00亿	0.000%
2026-08-14	33.252	32.602	33.402	32.392	-0.670	-2.014%	6.74万	0.00亿	0.000%
2026-08-13	33.652	33.272	34.192	33.212	-0.480	-1.422%	7.76万	0.00亿	0.000%
2026-08-12	33.302	33.752	34.142	33.182	0.270	0.806%	7.73万	0.00亿	0.000%
2026-08-11	33.672	33.482	34.292	33.402	-0.300	-0.888%	7.45万	0.00亿	0.000%
2026-08-10	33.142	33.782	34.022	33.052	0.640	1.931%	9.57万	0.00亿	0.000%
2026-08-07	32.532	33.142	33.182	32.242	0.520	1.594%	9.31万	0.00亿	0.000%
2026-08-06	33.502	32.622	33.602	32.262	-0.830	-2.481%	12.41万	0.00亿	0.000%
2026-08-05	33.752	33.452	33.822	33.132	-0.190	-0.565%	9.84万	0.00亿	0.000%
2026-08-04	33.982	33.642	34.342	33.542	-0.350	-1.030%	8.36万	0.00亿	0.000%
2026-08-03	34.452	33.992	34.562	33.812	-0.460	-1.335%	7.24万	0.00亿	0.000%
2026-07-31	32.852	34.452	34.522	32.752	0.780	2.316%	11.41万	0.00亿	0.000%
2026-07-30	33.032	33.672	34.702	33.002	0.600	1.814%	12.47万	0.00亿	0.000%
2026-07-29	32.292	33.072	33.432	32.262	0.530	1.629%	10.05万	0.00亿	0.000%
2026-07-28	32.202	32.542	32.722	31.932	0.230	0.712%	6.54万	0.00亿	0.000%
2026-07-27	30.862	32.312	32.452	30.632	1.000	3.194%	7.58万	0.00亿	0.000%
2026-07-24	32.672	31.312	32.902	31.252	-1.720	-5.207%	7.81万	0.00亿	0.000%
2026-07-23	33.042	33.032	33.232	32.302	-0.240	-0.721%	8.72万	0.00亿	0.000%
2026-07-22	32.052	33.272	33.372	31.682	1.010	3.131%	12.84万	0.00亿	0.000%
2026-07-21	31.792	32.262	32.892	31.562	0.450	1.415%	12.25万	0.00亿	0.000%
2026-07-20	31.462	31.812	31.932	31.012	0.390	1.241%	8.99万	0.00亿	0.000%
2026-07-17	32.822	31.422	33.342	31.152	-1.480	-4.498%	10.28万	0.00亿	0.000%
2026-07-16	32.012	32.902	33.352	31.952	0.580	1.794%	10.07万	0.00亿	0.000%
2026-07-15	30.522	32.322	32.902	30.512	1.470	4.765%	10.26万	0.00亿	0.000%
2026-07-14	30.742	30.852	31.242	30.512	0.090	0.293%	4.99万	0.00亿	0.000%
2026-07-13	31.262	30.762	31.682	30.682	-0.790	-2.504%	4.83万	0.00亿	0.000%
2026-07-10	30.782	31.552	32.192	30.432	0.750	2.435%	7.39万	0.00亿	0.000%
2026-07-09	30.862	30.802	31.422	30.512	-0.450	-1.440%	5.11万	0.00亿	0.000%
2026-07-08	31.242	31.252	32.302	30.752	0.110	0.353%	6.63万	0.00亿	0.000%
2026-07-07	31.702	31.142	31.802	30.942	-0.660	-2.075%	5.13万	0.00亿	0.000%
2026-07-06	31.962	31.802	32.392	31.702	-0.270	-0.842%	6.15万	0.00亿	0.000%
2026-07-03	31.882	32.072	32.522	31.662	0.190	0.596%	5.49万	0.00亿	0.000%
2026-07-02	31.582	31.882	32.852	31.582	-0.090	-0.281%	6.50万	0.00亿	0.000%
2026-07-01	31.142	31.972	32.332	30.582	0.610	1.945%	8.17万	0.00亿	0.000%
2026-06-30	31.152	31.362	31.532	30.782	-0.100	-0.318%	4.77万	0.00亿	0.000%
2026-06-29	29.802	31.462	31.822	29.332	1.440	4.796%	9.70万	0.00亿	0.000%
2026-06-26	30.732	30.022	30.952	30.022	-1.010	-3.255%	5.31万	0.00亿	0.000%
2026-06-25	30.852	31.032	31.322	30.052	0.170	0.551%	7.37万	0.00亿	0.000%
2026-06-24	31.932	30.862	32.202	30.852	-1.100	-3.442%	8.14万	0.00亿	0.000%
2026-06-23	32.432	31.962	33.422	31.852	-0.770	-2.352%	7.56万	0.00亿	0.000%
2026-06-22	32.842	32.732	32.842	31.782	-0.400	-1.207%	6.52万	0.00亿	0.000%
2026-06-18	33.232	33.132	33.602	32.812	-0.300	-0.897%	5.83万	0.00亿	0.000%
2026-06-17	33.702	33.432	33.702	32.752	-0.330	-0.977%	5.72万	0.00亿	0.000%
2026-06-16	33.762	33.762	34.092	32.902	-0.100	-0.295%	7.20万	0.00亿	0.000%
2026-06-15	33.502	33.862	33.982	33.282	-0.040	-0.118%	7.35万	0.00亿	0.000%
2026-06-12	32.752	33.902	34.032	32.452	1.110	3.385%	9.33万	0.00亿	0.000%
2026-06-11	32.862	32.792	33.202	32.272	-0.590	-1.767%	5.26万	0.00亿	0.000%
2026-06-10	32.442	33.382	33.562	31.732	0.950	2.929%	7.79万	0.00亿	0.000%
2026-06-09	32.862	32.432	33.102	32.152	-0.350	-1.068%	4.99万	0.00亿	0.000%
2026-06-08	33.852	32.782	34.382	32.572	-1.500	-4.375%	6.49万	0.00亿	0.000%
2026-06-05	34.242	34.282	35.222	34.062	0.240	0.705%	6.04万	0.00亿	0.000%
2026-06-04	35.442	34.042	35.742	33.752	-1.530	-4.301%	9.40万	0.00亿	0.000%
2026-06-03	36.722	35.572	36.732	35.322	-1.180	-3.211%	8.22万	0.00亿	0.000%
2026-06-02	37.732	36.752	37.952	36.602	-1.240	-3.264%	5.87万	0.00亿	0.000%
2026-06-01	37.502	37.992	38.292	37.122	0.390	1.037%	7.32万	0.00亿	0.000%
2026-05-29	36.572	37.602	38.302	36.562	0.750	2.035%	7.10万	0.00亿	0.000%
2026-05-28	37.122	36.852	37.362	36.362	-0.192	-0.518%	4.08万	0.00亿	0.000%
2026-05-27	37.334	37.044	37.824	36.654	-0.330	-0.883%	5.12万	0.00亿	0.000%
2026-05-26	38.004	37.374	38.244	36.784	-0.650	-1.709%	4.90万	0.00亿	0.000%
2026-05-25	37.334	38.024	38.444	37.024	0.550	1.468%	5.84万	0.00亿	0.000%
2026-05-22	37.804	37.474	38.244	37.284	-0.020	-0.053%	4.88万	0.00亿	0.000%
2026-05-21	38.514	37.494	39.174	37.414	-1.010	-2.623%	5.27万	0.00亿	0.000%
2026-05-20	38.564	38.504	38.904	37.714	-0.110	-0.285%	4.75万	0.00亿	0.000%
2026-05-19	38.534	38.614	39.234	38.304	0.010	0.026%	4.68万	0.00亿	0.000%
2026-05-18	39.274	38.604	40.144	38.294	-0.750	-1.906%	6.11万	0.00亿	0.000%
2026-05-15	39.224	39.354	40.254	39.024	0.000	0.000%	6.18万	0.00亿	0.000%
2026-05-14	40.804	39.354	41.004	39.304	-1.740	-4.234%	6.57万	0.00亿	0.000%
2026-05-13	40.504	41.094	41.624	40.504	0.700	1.733%	7.27万	0.00亿	0.000%
2026-05-12	40.794	40.394	41.104	40.364	-0.510	-1.247%	6.03万	0.00亿	0.000%
2026-05-11	41.314	40.904	41.414	40.184	-0.670	-1.612%	8.24万	0.00亿	0.000%
2026-05-08	41.334	41.574	42.274	41.154	0.240	0.581%	6.03万	0.00亿	0.000%
2026-05-07	41.354	41.334	41.954	41.214	-0.090	-0.217%	5.65万	0.00亿	0.000%
2026-05-06	40.104	41.424	41.904	40.074	1.040	2.575%	9.68万	0.00亿	0.000%
2026-04-30	40.744	40.384	41.194	39.904	-0.430	-1.054%	7.66万	0.00亿	0.000%
2026-04-29	41.004	40.814	42.304	40.754	-0.160	-0.390%	9.33万	0.00亿	0.000%
2026-04-28	42.854	40.974	42.854	40.824	-1.030	-2.452%	11.38万	0.00亿	0.000%
2026-04-27	41.204	42.004	43.244	40.734	4.120	10.875%	25.41万	0.00亿	0.000%
2026-04-24	36.204	37.884	38.284	36.104	1.500	4.123%	12.81万	0.00亿	0.000%
2026-04-23	35.694	36.384	36.444	35.574	0.670	1.876%	7.17万	0.00亿	0.000%
2026-04-22	36.304	35.714	36.444	35.304	-0.800	-2.191%	8.60万	0.00亿	0.000%
2026-04-21	36.374	36.514	36.904	36.304	0.140	0.385%	4.48万	0.00亿	0.000%
2026-04-20	36.164	36.374	36.574	36.014	0.090	0.248%	4.87万	0.00亿	0.000%
2026-04-17	36.394	36.284	36.464	35.564	-0.140	-0.384%	6.58万	0.00亿	0.000%
2026-04-16	36.304	36.424	36.534	35.974	0.130	0.358%	4.41万	0.00亿	0.000%
2026-04-15	37.084	36.294	37.254	36.134	-0.580	-1.573%	7.47万	0.00亿	0.000%
2026-04-14	36.854	36.874	37.094	36.494	0.220	0.600%	4.75万	0.00亿	0.000%
2026-04-13	36.794	36.654	36.904	36.394	-0.410	-1.106%	3.96万	0.00亿	0.000%
2026-04-10	37.204	37.064	37.664	37.004	0.010	0.027%	4.07万	0.00亿	0.000%
2026-04-09	37.854	37.054	37.944	36.974	-1.130	-2.959%	4.03万	0.00亿	0.000%
2026-04-08	37.554	38.184	38.204	37.554	1.210	3.273%	4.61万	0.00亿	0.000%
2026-04-07	36.854	36.974	37.224	36.754	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-03	37.824	36.754	37.884	36.654	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-02	38.354	37.704	38.504	37.514	0.000	0.000%	3.41万	0.00亿	0.000%
2026-04-01	38.004	38.544	38.674	37.604	0.000	0.000%	4.78万	0.00亿	0.000%