必贝特（688759）历史行情

以下为必贝特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	21.530	21.690	22.490	21.410	0.120	0.556%	430.31万	0.95亿	5.977%
2026-10-01	21.530	21.690	22.490	21.410	0.120	0.556%	430.31万	0.95亿	5.977%
2026-09-30	21.530	21.690	22.490	21.410	0.120	0.556%	430.31万	0.00亿	0.000%
2026-09-29	21.760	21.570	22.730	21.400	-0.120	-0.553%	335.87万	0.00亿	0.000%
2026-09-28	22.540	21.690	22.900	21.470	-0.780	-3.471%	300.29万	0.00亿	0.000%
2026-09-27	23.200	22.470	23.660	22.370	-0.930	-3.974%	396.34万	0.90亿	5.505%
2026-09-24	23.200	22.470	23.660	22.370	-0.930	-3.974%	396.34万	0.00亿	0.000%
2026-09-23	23.800	23.400	23.960	23.000	-0.220	-0.931%	432.82万	0.00亿	0.000%
2026-09-22	23.550	23.620	24.340	23.160	0.010	0.042%	631.17万	0.00亿	0.000%
2026-09-21	22.650	23.610	23.800	22.460	1.160	5.167%	478.80万	0.00亿	0.000%
2026-09-18	21.620	22.450	22.850	21.370	1.100	5.152%	546.81万	0.00亿	0.000%
2026-09-17	20.950	21.350	21.600	20.800	0.460	2.202%	331.07万	0.00亿	0.000%
2026-09-16	20.960	20.890	21.290	20.510	-0.160	-0.760%	354.08万	0.00亿	0.000%
2026-09-15	21.020	21.050	21.490	20.820	0.080	0.381%	246.38万	0.00亿	0.000%
2026-09-14	20.210	20.970	21.380	20.010	0.720	3.556%	327.98万	0.00亿	0.000%
2026-09-11	20.870	20.250	20.950	19.980	-0.880	-4.165%	363.23万	0.00亿	0.000%
2026-09-10	21.420	21.130	21.500	21.060	-0.370	-1.721%	240.63万	0.00亿	0.000%
2026-09-09	21.750	21.500	21.890	20.950	-0.330	-1.512%	451.44万	0.00亿	0.000%
2026-09-08	22.410	21.830	22.800	21.730	-0.770	-3.407%	565.09万	0.00亿	0.000%
2026-09-07	23.320	22.600	23.320	22.450	-0.560	-2.418%	334.34万	0.00亿	0.000%
2026-09-04	23.400	23.160	24.000	22.990	-0.240	-1.026%	282.52万	0.00亿	0.000%
2026-09-03	23.760	23.400	23.940	23.300	-0.270	-1.141%	302.01万	0.00亿	0.000%
2026-09-02	24.360	23.670	24.450	23.550	-0.650	-2.673%	373.68万	0.00亿	0.000%
2026-09-01	24.980	24.320	25.040	24.100	-0.380	-1.538%	242.71万	0.00亿	0.000%
2026-08-31	24.660	24.700	24.880	24.010	0.040	0.162%	296.49万	0.00亿	0.000%
2026-08-28	25.800	24.660	25.930	24.600	-1.070	-4.159%	296.85万	0.00亿	0.000%
2026-08-27	24.860	25.730	25.850	24.650	0.880	3.541%	320.34万	0.00亿	0.000%
2026-08-26	25.350	24.850	26.320	24.530	-0.530	-2.088%	332.80万	0.00亿	0.000%
2026-08-25	24.710	25.380	25.500	24.300	0.230	0.915%	347.45万	0.00亿	0.000%
2026-08-24	27.000	25.150	27.000	24.750	-1.550	-5.805%	355.84万	0.00亿	0.000%
2026-08-21	27.100	26.700	27.170	26.220	-0.480	-1.766%	474.57万	0.00亿	0.000%
2026-08-20	27.910	27.180	28.400	26.790	0.720	2.721%	676.62万	0.00亿	0.000%
2026-08-19	27.620	26.460	27.920	26.450	-1.430	-5.127%	431.91万	0.00亿	0.000%
2026-08-18	28.200	27.890	28.200	26.570	-0.010	-0.036%	591.91万	0.00亿	0.000%
2026-08-17	27.950	27.900	28.290	27.000	-0.260	-0.923%	570.17万	0.00亿	0.000%
2026-08-14	28.400	28.160	28.650	27.500	-0.090	-0.319%	463.82万	0.00亿	0.000%
2026-08-13	26.910	28.250	29.140	26.670	1.340	4.980%	763.53万	0.00亿	0.000%
2026-08-12	26.460	26.910	27.390	26.410	0.130	0.485%	604.51万	0.00亿	0.000%
2026-08-11	25.090	26.780	27.500	25.090	1.050	4.081%	843.02万	0.00亿	0.000%
2026-08-10	24.070	25.730	26.390	24.070	0.360	1.419%	769.15万	0.00亿	0.000%
2026-08-07	23.370	25.370	25.740	22.830	2.120	9.118%	912.85万	0.00亿	0.000%
2026-08-06	23.150	23.250	23.530	22.780	0.270	1.175%	453.74万	0.00亿	0.000%
2026-08-05	22.270	22.980	23.290	22.010	0.780	3.514%	591.50万	0.00亿	0.000%
2026-08-04	21.890	22.200	22.280	21.700	0.580	2.683%	447.40万	0.00亿	0.000%
2026-08-03	21.400	21.620	21.980	21.290	0.200	0.934%	439.02万	0.00亿	0.000%
2026-07-31	21.580	21.420	22.090	21.320	0.300	1.420%	660.00万	0.00亿	0.000%
2026-07-30	22.000	21.120	22.190	20.700	-1.110	-4.993%	757.42万	0.00亿	0.000%
2026-07-29	22.000	22.230	22.740	21.510	-0.970	-4.181%	1,024.89万	0.00亿	0.000%
2026-07-28	27.200	23.200	27.200	22.430	-4.840	-17.261%	1,922.10万	0.00亿	0.000%
2026-07-27	30.910	28.040	30.990	27.800	-2.790	-9.050%	769.61万	0.00亿	0.000%
2026-07-24	35.600	30.830	35.600	30.550	-5.120	-14.242%	664.14万	0.00亿	0.000%
2026-07-23	36.450	35.950	36.450	35.030	-0.100	-0.277%	474.62万	0.00亿	0.000%
2026-07-22	35.390	36.050	36.110	34.810	0.480	1.349%	461.45万	0.00亿	0.000%
2026-07-21	34.640	35.570	36.080	32.680	0.590	1.687%	652.11万	0.00亿	0.000%
2026-07-20	36.000	34.980	36.990	33.190	1.650	4.950%	899.42万	0.00亿	0.000%
2026-07-17	35.970	33.330	36.790	32.880	-3.060	-8.409%	636.02万	0.00亿	0.000%
2026-07-16	35.000	36.390	36.500	34.300	0.510	1.421%	734.44万	0.00亿	0.000%
2026-07-15	33.940	35.880	36.630	33.510	1.850	5.436%	1,008.92万	0.00亿	0.000%
2026-07-14	33.400	34.030	34.400	32.130	0.630	1.886%	764.82万	0.00亿	0.000%
2026-07-13	31.540	33.400	34.930	30.700	1.970	6.268%	861.15万	0.00亿	0.000%
2026-07-10	30.430	31.430	32.880	30.060	0.990	3.252%	468.53万	0.00亿	0.000%
2026-07-09	31.130	30.440	32.380	30.090	-1.350	-4.247%	416.61万	0.00亿	0.000%
2026-07-08	33.060	31.790	33.720	31.270	-1.360	-4.103%	458.13万	0.00亿	0.000%
2026-07-07	34.550	33.150	35.110	33.100	-1.610	-4.632%	487.58万	0.00亿	0.000%
2026-07-06	34.450	34.760	36.230	33.750	0.260	0.754%	685.46万	0.00亿	0.000%
2026-07-03	34.860	34.500	34.890	33.400	0.200	0.583%	484.90万	0.00亿	0.000%
2026-07-02	34.310	34.300	35.490	34.050	0.010	0.029%	654.32万	0.00亿	0.000%
2026-07-01	31.980	34.290	34.970	31.620	2.310	7.223%	755.26万	0.00亿	0.000%
2026-06-30	30.900	31.980	32.320	30.250	0.870	2.797%	507.51万	0.00亿	0.000%
2026-06-29	28.580	31.110	32.490	28.210	2.590	9.081%	561.23万	0.00亿	0.000%
2026-06-26	31.900	28.520	31.900	28.400	-3.090	-9.775%	385.78万	0.00亿	0.000%
2026-06-25	32.000	31.610	32.690	31.100	-0.780	-2.408%	374.30万	0.00亿	0.000%
2026-06-24	32.590	32.390	32.970	31.250	0.440	1.377%	388.87万	0.00亿	0.000%
2026-06-23	30.080	31.950	32.660	30.000	1.770	5.865%	519.03万	0.00亿	0.000%
2026-06-22	30.460	30.180	30.460	28.820	-0.320	-1.049%	373.82万	0.00亿	0.000%
2026-06-18	29.900	30.500	31.100	29.300	0.530	1.768%	359.57万	0.00亿	0.000%
2026-06-17	30.000	29.970	30.650	29.820	-0.360	-1.187%	193.73万	0.00亿	0.000%
2026-06-16	29.950	30.330	30.590	28.910	0.380	1.269%	313.97万	0.00亿	0.000%
2026-06-15	30.370	29.950	30.960	29.710	-0.340	-1.122%	208.60万	0.00亿	0.000%
2026-06-12	29.320	30.290	31.000	29.300	1.190	4.089%	293.20万	0.00亿	0.000%
2026-06-11	29.930	29.100	30.110	28.970	-0.870	-2.903%	193.64万	0.00亿	0.000%
2026-06-10	30.530	29.970	30.990	29.220	-1.100	-3.540%	249.15万	0.00亿	0.000%
2026-06-09	30.930	31.070	31.680	29.820	0.370	1.205%	255.69万	0.00亿	0.000%
2026-06-08	30.500	30.700	31.460	30.050	-0.480	-1.539%	243.65万	0.00亿	0.000%
2026-06-05	31.570	31.180	31.770	29.560	0.000	0.000%	422.82万	0.00亿	0.000%
2026-06-04	34.000	31.180	34.020	31.000	-2.810	-8.267%	486.29万	0.00亿	0.000%
2026-06-03	34.700	33.990	35.000	33.610	-0.540	-1.564%	377.52万	0.00亿	0.000%
2026-06-02	34.030	34.530	35.150	33.860	0.160	0.466%	335.85万	0.00亿	0.000%
2026-06-01	32.800	34.370	35.080	32.610	1.670	5.107%	496.45万	0.00亿	0.000%
2026-05-29	34.360	32.700	34.550	32.480	-0.990	-2.939%	407.94万	0.00亿	0.000%
2026-05-28	36.940	33.690	36.940	32.000	-2.980	-8.127%	687.59万	0.00亿	0.000%
2026-05-27	37.530	36.670	38.200	36.330	-1.070	-2.835%	403.32万	0.00亿	0.000%
2026-05-26	37.320	37.740	38.000	36.410	0.060	0.159%	483.87万	0.00亿	0.000%
2026-05-25	37.180	37.680	38.710	36.870	0.970	2.642%	472.67万	0.00亿	0.000%
2026-05-22	36.500	36.710	37.130	35.880	0.190	0.520%	399.14万	0.00亿	0.000%
2026-05-21	36.300	36.520	37.490	35.920	0.440	1.220%	549.15万	0.00亿	0.000%
2026-05-20	35.800	36.080	36.570	35.050	0.280	0.782%	416.71万	0.00亿	0.000%
2026-05-19	34.980	35.800	36.190	34.980	0.420	1.187%	473.08万	0.00亿	0.000%
2026-05-18	34.250	35.380	35.950	33.590	0.570	1.637%	579.57万	0.00亿	0.000%
2026-05-15	33.480	34.810	35.800	32.260	1.850	5.613%	537.23万	0.00亿	0.000%
2026-05-14	34.370	32.960	34.370	32.800	-1.400	-4.075%	301.28万	0.00亿	0.000%
2026-05-13	34.190	34.360	34.570	33.620	0.160	0.468%	264.15万	0.00亿	0.000%
2026-05-12	34.400	34.200	35.080	33.710	-0.620	-1.781%	382.68万	0.00亿	0.000%
2026-05-11	33.900	34.820	35.580	32.920	0.940	2.774%	536.53万	0.00亿	0.000%
2026-05-08	33.580	33.880	34.160	32.980	0.580	1.742%	290.76万	0.00亿	0.000%
2026-05-07	33.600	33.300	33.600	32.640	0.240	0.726%	336.87万	0.00亿	0.000%
2026-05-06	31.800	33.060	33.950	31.640	1.250	3.930%	529.52万	0.00亿	0.000%
2026-04-30	30.900	31.810	32.160	30.650	0.960	3.112%	452.61万	0.00亿	0.000%
2026-04-29	31.000	30.850	31.680	30.410	-1.140	-3.564%	522.74万	0.00亿	0.000%
2026-04-28	33.500	31.990	34.320	30.180	-2.510	-7.275%	876.60万	0.00亿	0.000%
2026-04-27	35.240	34.500	35.240	33.960	-0.770	-2.183%	164.21万	0.00亿	0.000%
2026-04-24	35.040	35.270	35.620	34.460	0.330	0.944%	169.04万	0.00亿	0.000%
2026-04-23	36.010	34.940	36.250	34.750	-1.060	-2.944%	240.91万	0.00亿	0.000%
2026-04-22	36.480	36.000	36.870	35.710	-0.870	-2.360%	206.92万	0.00亿	0.000%
2026-04-21	38.250	36.870	38.250	36.600	-1.390	-3.633%	253.65万	0.00亿	0.000%
2026-04-20	38.500	38.260	38.830	38.000	-0.330	-0.855%	157.35万	0.00亿	0.000%
2026-04-17	39.610	38.590	39.610	37.800	-1.020	-2.575%	256.91万	0.00亿	0.000%
2026-04-16	40.100	39.610	40.100	38.980	-0.690	-1.712%	340.14万	0.00亿	0.000%
2026-04-15	38.880	40.300	40.330	37.710	2.100	5.497%	493.42万	0.00亿	0.000%
2026-04-14	37.800	38.200	38.240	36.900	0.600	1.596%	282.97万	0.00亿	0.000%
2026-04-13	37.000	37.600	38.100	36.900	-0.080	-0.212%	147.45万	0.00亿	0.000%
2026-04-10	38.000	37.680	38.500	37.380	-0.320	-0.842%	304.12万	0.00亿	0.000%
2026-04-09	40.970	38.000	41.880	37.520	-2.680	-6.588%	507.63万	0.00亿	0.000%
2026-04-08	40.020	40.680	40.850	39.500	1.700	4.361%	280.43万	0.00亿	0.000%
2026-04-07	40.750	38.980	40.750	38.340	0.000	0.000%	250.96万	0.00亿	0.000%
2026-04-03	41.600	40.170	42.210	39.680	0.000	0.000%	288.17万	0.00亿	0.000%
2026-04-02	41.980	42.000	42.870	40.570	0.000	0.000%	455.53万	0.00亿	0.000%
2026-04-01	36.800	42.000	42.830	36.500	0.000	0.000%	788.70万	0.00亿	0.000%