贝隆精密（301567）历史行情

以下为贝隆精密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	37.160	36.600	37.860	36.600	-0.530	-1.427%	87.72万	0.33亿	4.130%
2026-10-01	37.160	36.600	37.860	36.600	-0.530	-1.427%	87.72万	0.33亿	4.130%
2026-09-30	37.160	36.600	37.860	36.600	-0.530	-1.427%	0.88万	0.00亿	0.000%
2026-09-29	36.700	37.130	37.600	36.700	0.250	0.678%	0.72万	0.00亿	0.000%
2026-09-28	38.040	36.880	38.870	36.430	-1.350	-3.531%	1.01万	0.00亿	0.000%
2026-09-27	38.590	38.230	38.880	37.850	-0.350	-0.907%	103.30万	0.40亿	4.864%
2026-09-24	38.590	38.230	38.880	37.850	-0.350	-0.907%	1.03万	0.00亿	0.000%
2026-09-23	38.050	38.580	39.300	38.050	0.340	0.889%	1.18万	0.00亿	0.000%
2026-09-22	37.050	38.240	38.440	37.050	0.880	2.355%	1.41万	0.00亿	0.000%
2026-09-21	35.360	37.360	37.570	35.180	2.190	6.227%	1.49万	0.00亿	0.000%
2026-09-18	34.990	35.170	35.530	34.890	0.370	1.063%	0.84万	0.00亿	0.000%
2026-09-17	35.000	34.800	35.140	33.930	0.160	0.462%	0.81万	0.00亿	0.000%
2026-09-16	34.390	34.640	34.730	33.700	0.520	1.524%	1.03万	0.00亿	0.000%
2026-09-15	34.850	34.120	35.570	34.010	-1.130	-3.206%	1.13万	0.00亿	0.000%
2026-09-14	34.840	35.250	35.660	33.220	1.150	3.372%	1.25万	0.00亿	0.000%
2026-09-11	34.690	34.100	34.690	33.110	-0.620	-1.786%	1.07万	0.00亿	0.000%
2026-09-10	35.370	34.720	35.370	34.660	-0.770	-2.170%	0.96万	0.00亿	0.000%
2026-09-09	36.000	35.490	36.000	35.170	-0.430	-1.197%	1.02万	0.00亿	0.000%
2026-09-08	36.450	35.920	36.820	35.700	-0.570	-1.562%	1.06万	0.00亿	0.000%
2026-09-07	36.960	36.490	37.600	36.370	-0.420	-1.138%	1.41万	0.00亿	0.000%
2026-09-04	36.820	36.910	38.140	36.560	0.130	0.353%	1.74万	0.00亿	0.000%
2026-09-03	37.700	36.780	39.980	36.660	-1.180	-3.109%	2.53万	0.00亿	0.000%
2026-09-02	37.900	37.960	39.350	37.300	0.860	2.318%	3.01万	0.00亿	0.000%
2026-09-01	37.130	37.100	37.180	36.410	-0.030	-0.081%	0.88万	0.00亿	0.000%
2026-08-31	35.880	37.130	37.160	35.590	1.090	3.024%	0.99万	0.00亿	0.000%
2026-08-28	36.160	36.040	36.800	35.900	-0.120	-0.332%	0.60万	0.00亿	0.000%
2026-08-27	35.700	36.160	36.500	35.620	0.270	0.752%	0.78万	0.00亿	0.000%
2026-08-26	36.060	35.890	36.630	35.250	-1.050	-2.842%	1.23万	0.00亿	0.000%
2026-08-25	34.850	36.940	37.080	34.850	1.710	4.854%	1.24万	0.00亿	0.000%
2026-08-24	35.790	35.230	36.400	34.770	-0.570	-1.592%	0.93万	0.00亿	0.000%
2026-08-21	35.510	35.800	36.070	34.910	-0.220	-0.611%	0.91万	0.00亿	0.000%
2026-08-20	36.260	36.020	36.620	35.620	0.570	1.608%	0.81万	0.00亿	0.000%
2026-08-19	37.180	35.450	37.280	35.450	-2.030	-5.416%	0.95万	0.00亿	0.000%
2026-08-18	36.580	37.480	37.560	36.020	0.830	2.265%	1.39万	0.00亿	0.000%
2026-08-17	35.660	36.650	36.870	35.340	1.050	2.949%	1.36万	0.00亿	0.000%
2026-08-14	35.590	35.600	36.140	35.100	0.050	0.141%	1.02万	0.00亿	0.000%
2026-08-13	36.720	35.550	37.300	35.520	-1.060	-2.895%	1.37万	0.00亿	0.000%
2026-08-12	35.700	36.610	36.720	35.700	0.910	2.549%	1.49万	0.00亿	0.000%
2026-08-11	34.550	35.700	36.500	34.300	0.630	1.796%	1.42万	0.00亿	0.000%
2026-08-10	34.140	35.070	35.480	33.660	0.870	2.544%	1.09万	0.00亿	0.000%
2026-08-07	33.760	34.200	34.280	33.040	0.430	1.273%	0.96万	0.00亿	0.000%
2026-08-06	32.100	33.770	33.940	32.100	0.530	1.594%	1.24万	0.00亿	0.000%
2026-08-05	32.800	33.240	33.490	32.620	0.300	0.911%	1.03万	0.00亿	0.000%
2026-08-04	32.840	32.940	33.200	32.470	0.500	1.541%	0.90万	0.00亿	0.000%
2026-08-03	31.660	32.440	32.500	31.620	0.790	2.496%	1.04万	0.00亿	0.000%
2026-07-31	30.800	31.650	32.250	30.800	1.120	3.669%	1.19万	0.00亿	0.000%
2026-07-30	31.580	30.530	32.010	30.400	-1.050	-3.325%	1.00万	0.00亿	0.000%
2026-07-29	30.830	31.580	31.810	30.830	0.450	1.446%	0.92万	0.00亿	0.000%
2026-07-28	30.670	31.130	31.920	30.640	0.050	0.161%	0.79万	0.00亿	0.000%
2026-07-27	29.500	31.080	31.180	29.460	1.210	4.051%	1.03万	0.00亿	0.000%
2026-07-24	30.000	29.870	30.250	29.300	-0.480	-1.582%	0.84万	0.00亿	0.000%
2026-07-23	29.190	30.350	30.440	29.190	0.560	1.880%	0.85万	0.00亿	0.000%
2026-07-22	29.850	29.790	30.510	29.330	-0.280	-0.931%	1.09万	0.00亿	0.000%
2026-07-21	30.400	30.070	30.490	27.950	-0.130	-0.430%	1.56万	0.00亿	0.000%
2026-07-20	31.610	30.200	32.990	29.520	-1.580	-4.972%	1.59万	0.00亿	0.000%
2026-07-17	33.660	31.780	34.000	31.510	-1.880	-5.585%	1.34万	0.00亿	0.000%
2026-07-16	33.430	33.660	35.100	33.100	0.360	1.081%	1.09万	0.00亿	0.000%
2026-07-15	33.200	33.300	33.790	32.710	-0.080	-0.240%	0.68万	0.00亿	0.000%
2026-07-14	32.650	33.380	33.470	31.900	0.730	2.236%	1.10万	0.00亿	0.000%
2026-07-13	34.650	32.650	34.900	32.310	-2.000	-5.772%	1.04万	0.00亿	0.000%
2026-07-10	34.300	34.650	35.680	33.820	0.330	0.962%	1.14万	0.00亿	0.000%
2026-07-09	33.580	34.320	34.500	32.880	0.570	1.689%	1.04万	0.00亿	0.000%
2026-07-08	34.950	33.750	35.180	33.750	-1.210	-3.461%	0.97万	0.00亿	0.000%
2026-07-07	35.600	34.960	36.300	34.340	-0.900	-2.510%	1.08万	0.00亿	0.000%
2026-07-06	35.870	35.860	37.480	35.200	-0.550	-1.511%	1.37万	0.00亿	0.000%
2026-07-03	34.760	36.410	36.950	34.330	1.660	4.777%	1.49万	0.00亿	0.000%
2026-07-02	35.000	34.750	35.870	34.580	-0.400	-1.138%	1.43万	0.00亿	0.000%
2026-07-01	34.440	35.150	35.500	34.170	0.540	1.560%	1.29万	0.00亿	0.000%
2026-06-30	34.360	34.610	35.130	33.970	0.170	0.494%	1.06万	0.00亿	0.000%
2026-06-29	35.000	34.440	35.170	33.250	-0.670	-1.908%	1.57万	0.00亿	0.000%
2026-06-26	36.640	35.110	36.640	35.050	-1.530	-4.176%	1.42万	0.00亿	0.000%
2026-06-25	37.760	36.640	37.960	36.330	-0.930	-2.475%	1.30万	0.00亿	0.000%
2026-06-24	38.800	37.570	38.800	36.700	-1.040	-2.694%	1.28万	0.00亿	0.000%
2026-06-23	38.290	38.610	39.430	37.770	0.040	0.104%	1.07万	0.00亿	0.000%
2026-06-22	39.150	38.570	39.770	37.100	-0.950	-2.404%	1.61万	0.00亿	0.000%
2026-06-18	39.200	39.520	40.260	38.740	-0.040	-0.101%	0.96万	0.00亿	0.000%
2026-06-17	40.390	39.560	40.500	39.300	-0.840	-2.079%	0.98万	0.00亿	0.000%
2026-06-16	40.310	40.400	40.890	39.130	0.290	0.723%	1.38万	0.00亿	0.000%
2026-06-15	38.880	40.110	40.490	38.200	1.560	4.047%	1.58万	0.00亿	0.000%
2026-06-12	38.850	38.550	40.010	38.320	0.150	0.391%	1.03万	0.00亿	0.000%
2026-06-11	39.200	38.400	39.390	37.320	-0.840	-2.141%	1.09万	0.00亿	0.000%
2026-06-10	39.770	39.240	39.970	38.080	-0.760	-1.900%	1.11万	0.00亿	0.000%
2026-06-09	40.490	40.000	40.920	39.540	-0.060	-0.150%	0.96万	0.00亿	0.000%
2026-06-08	40.970	40.060	42.280	39.270	-2.280	-5.385%	1.29万	0.00亿	0.000%
2026-06-05	41.660	42.340	43.500	39.890	0.720	1.730%	1.50万	0.00亿	0.000%
2026-06-04	42.760	41.620	42.850	41.470	-1.150	-2.689%	1.27万	0.00亿	0.000%
2026-06-03	44.300	42.770	44.330	42.250	-1.560	-3.519%	1.25万	0.00亿	0.000%
2026-06-02	43.980	44.330	44.680	43.100	0.190	0.430%	1.06万	0.00亿	0.000%
2026-06-01	43.060	44.140	44.940	43.060	0.810	1.869%	1.12万	0.00亿	0.000%
2026-05-29	46.330	43.330	46.480	43.100	-3.000	-6.475%	1.81万	0.00亿	0.000%
2026-05-28	45.870	46.330	46.740	44.850	0.710	1.556%	1.09万	0.00亿	0.000%
2026-05-27	46.860	45.620	46.960	45.350	-0.930	-1.998%	1.33万	0.00亿	0.000%
2026-05-26	48.200	46.550	48.200	45.800	-1.260	-2.635%	1.53万	0.00亿	0.000%
2026-05-25	47.990	47.810	48.720	47.130	-0.070	-0.146%	1.67万	0.00亿	0.000%
2026-05-22	46.530	47.880	48.380	46.280	1.700	3.681%	1.41万	0.00亿	0.000%
2026-05-21	46.890	46.180	49.300	46.100	-0.900	-1.912%	2.39万	0.00亿	0.000%
2026-05-20	47.600	47.080	47.600	46.590	-0.500	-1.051%	1.06万	0.00亿	0.000%
2026-05-19	46.870	47.580	47.650	46.130	0.730	1.558%	1.57万	0.00亿	0.000%
2026-05-18	46.000	46.850	47.470	45.310	1.050	2.293%	1.74万	0.00亿	0.000%
2026-05-15	45.660	45.800	46.680	45.200	0.190	0.417%	1.26万	0.00亿	0.000%
2026-05-14	46.130	45.610	46.320	45.130	-0.290	-0.632%	1.17万	0.00亿	0.000%
2026-05-13	45.500	45.900	46.000	44.560	0.570	1.257%	1.12万	0.00亿	0.000%
2026-05-12	46.200	45.330	46.200	45.050	-0.900	-1.947%	1.16万	0.00亿	0.000%
2026-05-11	45.540	46.230	46.500	45.430	0.720	1.582%	1.55万	0.00亿	0.000%
2026-05-08	44.970	45.510	45.550	44.550	0.430	0.954%	1.26万	0.00亿	0.000%
2026-05-07	44.070	45.080	45.330	43.850	1.250	2.852%	1.47万	0.00亿	0.000%
2026-05-06	43.860	43.830	45.150	43.700	0.200	0.458%	1.38万	0.00亿	0.000%
2026-04-30	43.000	43.630	43.840	42.580	0.840	1.963%	1.06万	0.00亿	0.000%
2026-04-29	41.600	42.790	43.150	41.210	0.960	2.295%	1.12万	0.00亿	0.000%
2026-04-28	42.830	41.830	42.980	41.550	-1.170	-2.721%	1.10万	0.00亿	0.000%
2026-04-27	42.100	43.000	43.180	41.570	1.210	2.895%	1.58万	0.00亿	0.000%
2026-04-24	41.120	41.790	42.190	41.070	0.510	1.235%	1.41万	0.00亿	0.000%
2026-04-23	43.220	41.280	43.220	40.950	-1.950	-4.511%	1.26万	0.00亿	0.000%
2026-04-22	43.050	43.230	43.300	42.510	0.140	0.325%	0.75万	0.00亿	0.000%
2026-04-21	43.140	43.090	43.250	42.600	-0.210	-0.485%	0.65万	0.00亿	0.000%
2026-04-20	43.500	43.300	43.500	42.800	0.100	0.231%	0.74万	0.00亿	0.000%
2026-04-17	43.440	43.200	43.440	42.780	-0.320	-0.735%	0.74万	0.00亿	0.000%
2026-04-16	42.550	43.520	43.630	42.260	0.980	2.304%	0.87万	0.00亿	0.000%
2026-04-15	43.140	42.540	43.660	42.540	-0.500	-1.162%	0.66万	0.00亿	0.000%
2026-04-14	42.730	43.040	43.500	42.620	0.490	1.152%	0.88万	0.00亿	0.000%
2026-04-13	42.770	42.550	42.880	42.110	-0.200	-0.468%	0.63万	0.00亿	0.000%
2026-04-10	42.650	42.750	43.300	42.650	0.320	0.754%	0.73万	0.00亿	0.000%
2026-04-09	42.610	42.430	42.900	42.050	-0.490	-1.142%	0.79万	0.00亿	0.000%
2026-04-08	41.680	42.920	43.050	41.680	1.980	4.836%	1.14万	0.00亿	0.000%
2026-04-07	39.880	40.940	41.230	39.880	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-03	41.200	40.000	41.300	39.630	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-02	41.870	40.750	42.100	40.400	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-01	41.770	42.060	42.300	41.440	0.000	0.000%	0.85万	0.00亿	0.000%