贝因美(002570)股票信息
| 股票代码 | 002570 |
| 股票名称 | 贝因美 |
| 最新价/元 | 3.47 |
| 涨跌额/元 | 0.32 |
| 涨跌幅/% | 10.16 |
| 买入/元 | 3.47 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.15 |
| 今开/元 | 3.47 |
| 最高/元 | 3.47 |
| 最低/元 | 3.47 |
| 成交量/手 | 121499.44 |
| 成交额/万 | 4216.03 |
| 股净值/元 | 86.75 |
| 市净率 | 2.43 |
| 总市值/万 | 374775.04 |
| 流通值/万 | 374758.38 |
| 换手率/% | 1.13 |
| 入市日期 | 2011-04-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:05 |
贝因美(002570)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.47 | 3.47 | 0.32 | 10.16 | 121499.44 | 4216.03 | 1.13 |
| 2024-09-27 | 3.15 | 3.15 | 0.29 | 10.14 | 353638.00 | 11139.60 | 3.27 |
| 2024-09-26 | 2.77 | 2.86 | 0.05 | 1.78 | 491117.20 | 13784.65 | 4.55 |
| 2024-09-25 | 2.68 | 2.81 | 0.12 | 4.46 | 625100.47 | 17378.65 | 5.79 |
| 2024-09-24 | 2.53 | 2.69 | 0.17 | 6.75 | 419065.87 | 10983.53 | 3.88 |
| 2024-09-23 | 2.54 | 2.52 | -0.02 | -0.79 | 212610.89 | 5374.98 | 1.97 |
| 2024-09-20 | 2.60 | 2.54 | -0.02 | -0.78 | 456122.39 | 11662.17 | 4.22 |
| 2024-09-19 | 2.39 | 2.56 | 0.19 | 8.02 | 482208.99 | 12186.12 | 4.46 |
| 2024-09-18 | 2.39 | 2.37 | -0.03 | -1.25 | 137099.05 | 3218.94 | 1.27 |
| 2024-09-13 | 2.44 | 2.40 | -0.03 | -1.24 | 109973.99 | 2648.96 | 1.02 |
| 2024-09-12 | 2.44 | 2.43 | -0.01 | -0.41 | 85624.59 | 2094.60 | 0.79 |
| 2024-09-11 | 2.46 | 2.44 | -0.04 | -1.61 | 85142.15 | 2082.28 | 0.79 |
| 2024-09-10 | 2.48 | 2.48 | -0.01 | -0.40 | 113377.00 | 2807.03 | 1.05 |
| 2024-09-09 | 2.43 | 2.49 | 0.06 | 2.47 | 142370.91 | 3522.53 | 1.32 |
| 2024-09-06 | 2.48 | 2.43 | -0.04 | -1.62 | 99994.00 | 2448.27 | 0.93 |
| 2024-09-05 | 2.44 | 2.47 | 0.03 | 1.23 | 116885.23 | 2880.43 | 1.08 |
| 2024-09-04 | 2.42 | 2.44 | 0.01 | 0.41 | 119798.22 | 2934.49 | 1.11 |
| 2024-09-03 | 2.41 | 2.43 | 0.02 | 0.83 | 125234.00 | 3044.98 | 1.16 |
| 2024-09-02 | 2.48 | 2.41 | -0.08 | -3.21 | 184818.22 | 4510.13 | 1.71 |
| 2024-08-30 | 2.41 | 2.49 | 0.10 | 4.18 | 223717.42 | 5517.66 | 2.07 |
| 2024-08-29 | 2.36 | 2.39 | 0.02 | 0.84 | 121645.50 | 2874.32 | 1.13 |
| 2024-08-28 | 2.32 | 2.37 | 0.05 | 2.16 | 111449.15 | 2619.19 | 1.03 |
| 2024-08-27 | 2.35 | 2.32 | -0.02 | -0.86 | 91104.99 | 2129.67 | 0.84 |
| 2024-08-26 | 2.32 | 2.34 | 0.01 | 0.43 | 107664.00 | 2515.98 | 1.00 |
| 2024-08-23 | 2.30 | 2.33 | 0.00 | 0.00 | 136671.99 | 3156.71 | 1.27 |
| 2024-08-22 | 2.45 | 2.33 | -0.02 | -0.85 | 187518.99 | 4445.96 | 1.74 |
| 2024-08-21 | 2.37 | 2.35 | -0.03 | -1.26 | 100569.99 | 2369.96 | 0.93 |
| 2024-08-20 | 2.43 | 2.38 | -0.05 | -2.06 | 122317.40 | 2928.03 | 1.13 |
| 2024-08-19 | 2.48 | 2.43 | -0.05 | -2.02 | 123313.00 | 3032.32 | 1.14 |
| 2024-08-16 | 2.51 | 2.48 | -0.05 | -1.98 | 90116.00 | 2252.14 | 0.83 |
| 2024-08-15 | 2.49 | 2.53 | 0.03 | 1.20 | 79699.00 | 2005.23 | 0.74 |
| 2024-08-14 | 2.53 | 2.50 | -0.04 | -1.58 | 78983.00 | 1984.51 | 0.73 |
| 2024-08-13 | 2.54 | 2.54 | 0.01 | 0.40 | 77539.00 | 1957.16 | 0.72 |
| 2024-08-12 | 2.57 | 2.53 | -0.01 | -0.39 | 105543.00 | 2691.82 | 0.98 |
| 2024-08-09 | 2.57 | 2.54 | -0.03 | -1.17 | 108065.15 | 2760.77 | 1.00 |
| 2024-08-08 | 2.51 | 2.57 | 0.05 | 1.98 | 116316.79 | 2971.37 | 1.08 |
| 2024-08-07 | 2.56 | 2.52 | -0.06 | -2.33 | 96139.00 | 2438.67 | 0.89 |
| 2024-08-06 | 2.51 | 2.58 | 0.07 | 2.79 | 122273.12 | 3113.68 | 1.13 |
| 2024-08-05 | 2.51 | 2.51 | -0.01 | -0.40 | 151524.00 | 3849.86 | 1.40 |
| 2024-08-02 | 2.53 | 2.52 | -0.02 | -0.79 | 109760.71 | 2792.19 | 1.02 |
| 2024-08-01 | 2.53 | 2.54 | 0.00 | 0.00 | 148768.60 | 3779.17 | 1.38 |
| 2024-07-31 | 2.47 | 2.54 | 0.09 | 3.67 | 166609.60 | 4184.40 | 1.54 |
| 2024-07-30 | 2.41 | 2.45 | 0.03 | 1.24 | 124572.00 | 3040.09 | 1.15 |
| 2024-07-29 | 2.41 | 2.42 | 0.00 | 0.00 | 75133.50 | 1813.75 | 0.70 |
| 2024-07-26 | 2.36 | 2.42 | 0.06 | 2.54 | 97449.50 | 2340.45 | 0.90 |
| 2024-07-25 | 2.34 | 2.36 | 0.02 | 0.86 | 98297.00 | 2316.31 | 0.91 |
| 2024-07-24 | 2.36 | 2.34 | -0.04 | -1.68 | 99958.00 | 2358.91 | 0.93 |
| 2024-07-23 | 2.44 | 2.38 | -0.06 | -2.46 | 148249.00 | 3599.79 | 1.37 |
| 2024-07-22 | 2.41 | 2.44 | 0.01 | 0.41 | 115523.71 | 2819.45 | 1.07 |
| 2024-07-19 | 2.43 | 2.43 | -0.01 | -0.41 | 118123.00 | 2870.96 | 1.09 |
| 2024-07-18 | 2.40 | 2.44 | 0.02 | 0.83 | 114408.00 | 2756.45 | 1.06 |
| 2024-07-17 | 2.42 | 2.42 | 0.00 | 0.00 | 118757.00 | 2880.27 | 1.10 |
| 2024-07-16 | 2.42 | 2.42 | 0.00 | 0.00 | 94593.00 | 2280.16 | 0.88 |
| 2024-07-15 | 2.46 | 2.42 | -0.05 | -2.02 | 108010.02 | 2622.64 | 1.00 |
| 2024-07-12 | 2.50 | 2.47 | -0.03 | -1.20 | 136227.54 | 3391.55 | 1.26 |
| 2024-07-11 | 2.42 | 2.50 | 0.13 | 5.49 | 209582.02 | 5157.33 | 1.94 |
| 2024-07-10 | 2.38 | 2.37 | -0.02 | -0.84 | 104559.00 | 2486.18 | 0.97 |
| 2024-07-09 | 2.35 | 2.39 | 0.02 | 0.84 | 174682.49 | 4103.69 | 1.62 |
| 2024-07-08 | 2.43 | 2.37 | -0.08 | -3.27 | 133388.00 | 3182.53 | 1.24 |
| 2024-07-05 | 2.41 | 2.45 | 0.05 | 2.08 | 154145.38 | 3763.06 | 1.43 |
| 2024-07-04 | 2.49 | 2.40 | -0.12 | -4.76 | 206285.47 | 5062.22 | 1.91 |
| 2024-07-03 | 2.43 | 2.52 | 0.09 | 3.70 | 300006.01 | 7601.58 | 2.78 |
| 2024-07-02 | 2.40 | 2.43 | 0.03 | 1.25 | 156681.10 | 3809.33 | 1.45 |
| 2024-07-01 | 2.33 | 2.40 | 0.06 | 2.56 | 195469.00 | 4651.50 | 1.81 |
| 2024-06-28 | 2.39 | 2.34 | -0.06 | -2.50 | 286123.11 | 6798.87 | 2.65 |
| 2024-06-27 | 2.49 | 2.40 | -0.09 | -3.61 | 123800.00 | 3015.95 | 1.15 |
| 2024-06-26 | 2.40 | 2.49 | 0.10 | 4.18 | 144409.30 | 3531.07 | 1.34 |
| 2024-06-25 | 2.38 | 2.39 | -0.01 | -0.42 | 160984.91 | 3858.70 | 1.49 |
| 2024-06-24 | 2.45 | 2.40 | -0.06 | -2.44 | 201748.83 | 4813.46 | 1.87 |
| 2024-06-21 | 2.43 | 2.46 | 0.02 | 0.82 | 141705.98 | 3498.46 | 1.31 |
| 2024-06-20 | 2.49 | 2.44 | -0.08 | -3.18 | 184624.12 | 4568.96 | 1.71 |
| 2024-06-19 | 2.62 | 2.52 | -0.13 | -4.91 | 310588.10 | 7838.28 | 2.88 |
| 2024-06-18 | 2.63 | 2.65 | -0.02 | -0.75 | 142754.89 | 3775.52 | 1.32 |
| 2024-06-17 | 2.60 | 2.67 | 0.05 | 1.91 | 146869.95 | 3887.69 | 1.36 |
| 2024-06-14 | 2.57 | 2.62 | 0.03 | 1.16 | 145364.00 | 3780.45 | 1.35 |
| 2024-06-13 | 2.63 | 2.59 | -0.04 | -1.52 | 167626.57 | 4362.21 | 1.55 |
| 2024-06-12 | 2.56 | 2.63 | 0.06 | 2.34 | 128763.00 | 3357.96 | 1.19 |
| 2024-06-11 | 2.62 | 2.57 | -0.06 | -2.28 | 159615.76 | 4114.91 | 1.48 |
| 2024-06-07 | 2.53 | 2.63 | 0.12 | 4.78 | 254758.37 | 6592.88 | 2.36 |
| 2024-06-06 | 2.65 | 2.51 | -0.14 | -5.28 | 361772.09 | 9160.10 | 3.35 |
| 2024-06-05 | 2.71 | 2.65 | -0.07 | -2.57 | 181104.00 | 4856.75 | 1.68 |
| 2024-06-04 | 2.77 | 2.72 | -0.03 | -1.09 | 135002.03 | 3666.16 | 1.25 |
| 2024-06-03 | 2.87 | 2.75 | -0.11 | -3.85 | 238406.86 | 6601.79 | 2.21 |
| 2024-05-31 | 2.85 | 2.86 | 0.03 | 1.06 | 106609.00 | 3051.83 | 0.99 |
| 2024-05-30 | 2.85 | 2.83 | -0.02 | -0.70 | 149323.25 | 4244.79 | 1.38 |
| 2024-05-29 | 2.86 | 2.85 | -0.03 | -1.04 | 240211.01 | 6889.35 | 2.22 |
| 2024-05-28 | 2.99 | 2.88 | -0.11 | -3.68 | 205673.51 | 5991.62 | 1.90 |
| 2024-05-27 | 3.02 | 2.99 | -0.01 | -0.33 | 123315.65 | 3669.16 | 1.14 |
| 2024-05-24 | 2.92 | 3.00 | -0.06 | -1.96 | 223707.01 | 6704.87 | 2.07 |
| 2024-05-23 | 3.15 | 3.06 | -0.11 | -3.47 | 124643.65 | 3852.64 | 1.15 |
| 2024-05-22 | 3.14 | 3.17 | 0.01 | 0.32 | 79281.00 | 2517.04 | 0.73 |
| 2024-05-21 | 3.16 | 3.16 | -0.01 | -0.32 | 98199.00 | 3094.03 | 0.91 |
| 2024-05-20 | 3.19 | 3.17 | -0.02 | -0.63 | 100604.00 | 3206.15 | 0.93 |
| 2024-05-17 | 3.20 | 3.19 | 0.00 | 0.00 | 110076.00 | 3493.42 | 1.02 |
| 2024-05-16 | 3.18 | 3.19 | 0.03 | 0.95 | 113235.01 | 3612.19 | 1.05 |
| 2024-05-15 | 3.17 | 3.16 | -0.03 | -0.94 | 77901.00 | 2473.92 | 0.72 |
| 2024-05-14 | 3.11 | 3.19 | 0.08 | 2.57 | 128676.00 | 4085.88 | 1.19 |
| 2024-05-13 | 3.16 | 3.11 | -0.06 | -1.89 | 105796.82 | 3304.49 | 0.98 |
| 2024-05-10 | 3.19 | 3.17 | -0.03 | -0.94 | 113100.99 | 3594.73 | 1.05 |
| 2024-05-09 | 3.14 | 3.20 | 0.05 | 1.59 | 145190.00 | 4658.84 | 1.34 |
日K线
周K线
月K线
