贝特利（301697）历史行情

以下为贝特利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
2026-10-14	27.800	25.290	27.800	25.100	-3.150	-11.076%	1,623.48万	4.23亿	36.905%
2026-10-13	28.010	28.440	28.590	27.100	-0.380	-1.320%	12.87万	3.60亿	29.260%
2026-10-12	29.610	28.820	29.920	27.850	-1.280	-4.250%	13.23万	3.78亿	30.080%
2026-10-09	30.950	30.100	30.950	29.170	-1.410	-4.470%	20.45万	6.12亿	46.490%
2026-10-08	26.810	31.510	31.510	26.810	5.250	19.990%	20.33万	6.21亿	46.230%
2026-10-07	27.340	26.260	27.980	26.240	-1.480	-5.335%	1,062.73万	2.86亿	24.158%
2026-10-06	27.340	26.260	27.980	26.240	-1.480	-5.335%	1,062.73万	2.86亿	24.158%
2026-10-05	27.340	26.260	27.980	26.240	-1.480	-5.335%	1,062.73万	2.86亿	24.158%
2026-10-02	27.340	26.260	27.980	26.240	-1.480	-5.335%	1,062.73万	2.86亿	24.158%
2026-10-01	27.340	26.260	27.980	26.240	-1.480	-5.335%	1,062.73万	2.86亿	24.158%
2026-09-30	27.340	26.260	27.980	26.240	-1.480	-5.340%	10.63万	2.86亿	24.160%
2026-09-29	27.910	27.740	29.900	27.500	-0.850	-2.970%	12.66万	3.59亿	28.770%
2026-09-28	29.180	28.590	29.400	27.160	-1.490	-4.950%	14.86万	4.19亿	33.780%
2026-09-27	27.910	30.080	32.210	27.790	1.810	6.403%	2,003.41万	6.00亿	45.541%
2026-09-24	27.910	30.080	32.210	27.790	1.810	6.400%	20.03万	6.00亿	45.540%
2026-09-23	27.900	28.270	28.490	27.280	0.770	2.800%	10.10万	2.83亿	22.960%
2026-09-22	28.010	27.500	28.990	27.320	-0.410	-1.470%	10.26万	2.88亿	23.330%
2026-09-21	27.560	27.910	28.390	27.560	-0.020	-0.070%	11.84万	3.31亿	26.920%
2026-09-18	25.660	27.930	28.490	25.660	2.280	8.890%	16.34万	4.44亿	37.150%
2026-09-17	26.010	25.650	26.820	25.360	-0.610	-2.320%	8.49万	2.20亿	19.290%
2026-09-16	24.580	26.260	26.380	24.580	1.370	5.500%	10.24万	2.64亿	23.280%
2026-09-15	25.140	24.890	25.800	24.880	-0.380	-1.500%	6.34万	1.60亿	14.410%
2026-09-14	24.230	25.270	25.570	24.230	0.640	2.600%	7.29万	1.83亿	16.580%
2026-09-11	25.400	24.630	25.550	24.260	-1.160	-4.500%	7.68万	1.90亿	17.450%
2026-09-10	26.000	25.790	26.420	25.620	-0.430	-1.640%	7.69万	1.99亿	17.470%
2026-09-09	26.800	26.220	27.080	25.750	-0.780	-2.890%	11.22万	2.96亿	25.500%
2026-09-08	27.600	27.000	27.650	26.360	-0.670	-2.420%	12.73万	3.44亿	28.940%
2026-09-07	27.450	27.670	29.330	26.910	0.220	0.800%	15.04万	4.21亿	34.190%
2026-09-04	29.600	27.450	30.060	27.370	-2.530	-8.440%	18.13万	5.20亿	41.210%
2026-09-03	31.580	29.980	33.380	29.880	-2.100	-6.550%	20.35万	6.39亿	46.260%
2026-09-02	31.120	32.080	33.780	30.980	-3.820	-10.640%	24.73万	7.90亿	56.230%
2026-09-01	38.500	35.900	43.900	35.420	23.800	196.690%	34.22万	13.45亿	77.800%