贝泰妮(300957)股票信息
| 股票代码 | 300957 |
| 股票名称 | 贝泰妮 |
| 最新价/元 | 58.33 |
| 涨跌额/元 | -11.97 |
| 涨跌幅/% | -17.03 |
| 买入/元 | 58.32 |
| 卖出/元 | 58.33 |
| 昨收/元 | 70.30 |
| 今开/元 | 65.00 |
| 最高/元 | 65.00 |
| 最低/元 | 58.30 |
| 成交量/手 | 139882.44 |
| 成交额/万 | 86223.32 |
| 股净值/元 | 32.59 |
| 市净率 | 4.14 |
| 总市值/万 | 2470858.80 |
| 流通值/万 | 2470858.80 |
| 换手率/% | 3.30 |
| 入市日期 | 2021-03-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:44 |
贝泰妮(300957)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 65.00 | 58.33 | -11.97 | -17.03 | 139882.44 | 86223.32 | 3.30 |
| 2024-10-08 | 73.99 | 70.30 | 7.88 | 12.62 | 210864.84 | 145618.65 | 4.98 |
| 2024-09-30 | 56.76 | 62.42 | 9.94 | 18.94 | 163108.48 | 96211.67 | 3.85 |
| 2024-09-27 | 48.80 | 52.48 | 5.67 | 12.11 | 129148.73 | 65963.50 | 3.05 |
| 2024-09-26 | 42.63 | 46.81 | 4.15 | 9.73 | 76450.37 | 34455.67 | 1.80 |
| 2024-09-25 | 42.99 | 42.66 | 0.61 | 1.45 | 43502.92 | 18789.06 | 1.03 |
| 2024-09-24 | 39.70 | 42.05 | 2.70 | 6.86 | 46509.81 | 18958.78 | 1.10 |
| 2024-09-23 | 39.59 | 39.35 | -0.53 | -1.33 | 21287.92 | 8421.24 | 0.50 |
| 2024-09-20 | 40.70 | 39.88 | -1.26 | -3.06 | 29374.83 | 11730.19 | 0.69 |
| 2024-09-19 | 41.50 | 41.14 | 0.30 | 0.74 | 25035.91 | 10379.76 | 0.59 |
| 2024-09-18 | 40.66 | 40.84 | 0.25 | 0.62 | 11932.20 | 4816.21 | 0.28 |
| 2024-09-13 | 41.73 | 40.59 | -1.15 | -2.76 | 12696.38 | 5209.27 | 0.30 |
| 2024-09-12 | 42.03 | 41.74 | -0.37 | -0.88 | 13536.15 | 5694.62 | 0.32 |
| 2024-09-11 | 41.54 | 42.11 | 0.31 | 0.74 | 17860.54 | 7517.18 | 0.42 |
| 2024-09-10 | 41.07 | 41.80 | 0.83 | 2.03 | 19837.41 | 8200.05 | 0.47 |
| 2024-09-09 | 41.08 | 40.97 | -0.23 | -0.56 | 14605.00 | 6001.70 | 0.34 |
| 2024-09-06 | 42.17 | 41.20 | -0.97 | -2.30 | 12687.00 | 5277.56 | 0.30 |
| 2024-09-05 | 41.57 | 42.17 | 0.60 | 1.44 | 18554.80 | 7801.80 | 0.44 |
| 2024-09-04 | 40.92 | 41.57 | 0.62 | 1.51 | 24150.35 | 10014.87 | 0.57 |
| 2024-09-03 | 40.46 | 40.95 | 0.30 | 0.74 | 24368.96 | 10024.12 | 0.58 |
| 2024-09-02 | 41.88 | 40.65 | -1.40 | -3.33 | 28336.00 | 11648.58 | 0.67 |
| 2024-08-30 | 42.22 | 42.05 | -0.23 | -0.54 | 56489.82 | 23944.66 | 1.33 |
| 2024-08-29 | 41.02 | 42.28 | 0.70 | 1.68 | 29870.56 | 12496.77 | 0.71 |
| 2024-08-28 | 40.62 | 41.58 | 2.08 | 5.27 | 40105.31 | 16659.88 | 0.95 |
| 2024-08-27 | 40.00 | 39.50 | -0.56 | -1.40 | 13152.12 | 5238.55 | 0.31 |
| 2024-08-26 | 39.87 | 40.06 | 0.34 | 0.86 | 14519.23 | 5801.61 | 0.34 |
| 2024-08-23 | 39.65 | 39.72 | -0.06 | -0.15 | 16666.51 | 6655.31 | 0.39 |
| 2024-08-22 | 41.07 | 39.78 | -1.30 | -3.17 | 22994.35 | 9261.06 | 0.54 |
| 2024-08-21 | 41.47 | 41.08 | -0.60 | -1.44 | 14119.35 | 5837.38 | 0.33 |
| 2024-08-20 | 42.64 | 41.68 | -1.12 | -2.62 | 19478.54 | 8236.21 | 0.46 |
| 2024-08-19 | 43.62 | 42.80 | -1.56 | -3.52 | 25596.76 | 11071.05 | 0.60 |
| 2024-08-16 | 44.80 | 44.36 | 0.04 | 0.09 | 16791.11 | 7500.89 | 0.40 |
| 2024-08-15 | 44.25 | 44.32 | 0.14 | 0.32 | 16584.16 | 7356.18 | 0.39 |
| 2024-08-14 | 45.40 | 44.18 | -1.32 | -2.90 | 16609.00 | 7391.65 | 0.39 |
| 2024-08-13 | 45.79 | 45.50 | -0.37 | -0.81 | 12767.12 | 5782.29 | 0.30 |
| 2024-08-12 | 45.58 | 45.87 | -0.10 | -0.22 | 11861.56 | 5425.69 | 0.28 |
| 2024-08-09 | 47.18 | 45.97 | -1.06 | -2.25 | 18688.29 | 8686.79 | 0.44 |
| 2024-08-08 | 46.90 | 47.03 | 0.05 | 0.11 | 15969.65 | 7501.83 | 0.38 |
| 2024-08-07 | 47.50 | 46.98 | -0.47 | -0.99 | 16935.21 | 7957.45 | 0.40 |
| 2024-08-06 | 47.13 | 47.45 | 0.95 | 2.04 | 18966.35 | 8947.66 | 0.45 |
| 2024-08-05 | 47.12 | 46.50 | -0.67 | -1.42 | 23179.59 | 10999.80 | 0.55 |
| 2024-08-02 | 47.24 | 47.17 | -0.28 | -0.59 | 16426.71 | 7806.99 | 0.39 |
| 2024-08-01 | 48.09 | 47.45 | -0.95 | -1.96 | 17621.94 | 8412.52 | 0.42 |
| 2024-07-31 | 45.42 | 48.40 | 2.94 | 6.47 | 34900.55 | 16571.19 | 0.82 |
| 2024-07-30 | 45.41 | 45.46 | 0.05 | 0.11 | 11729.24 | 5326.69 | 0.28 |
| 2024-07-29 | 45.98 | 45.41 | -0.49 | -1.07 | 10933.38 | 4981.89 | 0.26 |
| 2024-07-26 | 45.78 | 45.90 | 0.08 | 0.18 | 13152.56 | 6028.94 | 0.31 |
| 2024-07-25 | 44.67 | 45.82 | 0.98 | 2.19 | 17435.06 | 7952.47 | 0.41 |
| 2024-07-24 | 45.59 | 44.84 | -0.68 | -1.49 | 12644.90 | 5721.04 | 0.30 |
| 2024-07-23 | 47.20 | 45.52 | -1.80 | -3.80 | 19772.00 | 9148.11 | 0.47 |
| 2024-07-22 | 47.88 | 47.32 | -0.48 | -1.00 | 15123.00 | 7207.87 | 0.36 |
| 2024-07-19 | 47.54 | 47.80 | -0.06 | -0.13 | 15769.28 | 7503.68 | 0.37 |
| 2024-07-18 | 47.01 | 47.86 | 0.46 | 0.97 | 22097.69 | 10543.92 | 0.52 |
| 2024-07-17 | 47.17 | 47.40 | 0.52 | 1.11 | 22387.14 | 10618.34 | 0.53 |
| 2024-07-16 | 46.50 | 46.88 | 0.59 | 1.28 | 21486.93 | 10099.68 | 0.51 |
| 2024-07-15 | 46.80 | 46.29 | -0.86 | -1.82 | 14426.00 | 6697.42 | 0.34 |
| 2024-07-12 | 46.99 | 47.15 | 0.07 | 0.15 | 25194.93 | 11860.13 | 0.59 |
| 2024-07-11 | 45.27 | 47.08 | 2.65 | 5.96 | 49544.11 | 22972.80 | 1.17 |
| 2024-07-10 | 43.70 | 44.43 | 0.18 | 0.41 | 20594.71 | 9216.13 | 0.49 |
| 2024-07-09 | 43.77 | 44.25 | 0.48 | 1.10 | 18587.38 | 8157.72 | 0.44 |
| 2024-07-08 | 45.04 | 43.77 | -1.47 | -3.25 | 23102.47 | 10175.02 | 0.55 |
| 2024-07-05 | 45.08 | 45.24 | 0.33 | 0.74 | 21923.49 | 9857.64 | 0.52 |
| 2024-07-04 | 46.70 | 44.91 | -1.63 | -3.50 | 25528.98 | 11652.80 | 0.60 |
| 2024-07-03 | 47.15 | 46.54 | -0.61 | -1.29 | 20106.40 | 9385.07 | 0.47 |
| 2024-07-02 | 48.16 | 47.15 | -1.01 | -2.10 | 19516.22 | 9287.97 | 0.46 |
| 2024-07-01 | 48.37 | 48.16 | -0.16 | -0.33 | 19266.00 | 9285.55 | 0.45 |
| 2024-06-28 | 50.05 | 48.32 | -1.16 | -2.34 | 25246.79 | 12353.41 | 0.60 |
| 2024-06-27 | 48.71 | 49.48 | 0.77 | 1.58 | 44312.09 | 22031.78 | 1.05 |
| 2024-06-26 | 46.41 | 48.71 | 2.28 | 4.91 | 30321.49 | 14420.34 | 0.72 |
| 2024-06-25 | 46.65 | 46.43 | -0.14 | -0.30 | 21942.99 | 10243.61 | 0.52 |
| 2024-06-24 | 47.40 | 46.57 | -1.42 | -2.96 | 25235.90 | 11838.68 | 0.60 |
| 2024-06-21 | 48.30 | 47.99 | -0.39 | -0.81 | 29430.76 | 14124.91 | 0.69 |
| 2024-06-20 | 49.11 | 48.38 | -0.73 | -1.49 | 24191.89 | 11838.79 | 0.57 |
| 2024-06-19 | 50.91 | 49.11 | -1.79 | -3.52 | 31573.26 | 15720.10 | 0.75 |
| 2024-06-18 | 50.73 | 50.90 | 0.25 | 0.49 | 18700.33 | 9502.04 | 0.44 |
| 2024-06-17 | 51.00 | 50.65 | -0.75 | -1.46 | 20481.83 | 10399.18 | 0.48 |
| 2024-06-14 | 52.09 | 51.40 | -0.86 | -1.65 | 25030.38 | 12900.72 | 0.59 |
| 2024-06-13 | 52.42 | 52.26 | -0.26 | -0.50 | 17866.53 | 9325.06 | 0.42 |
| 2024-06-12 | 52.40 | 52.52 | 0.21 | 0.40 | 18179.09 | 9538.95 | 0.43 |
| 2024-06-11 | 51.59 | 52.31 | 0.70 | 1.36 | 20593.96 | 10634.14 | 0.49 |
| 2024-06-07 | 53.05 | 52.21 | -0.70 | -1.32 | 22689.19 | 11938.95 | 0.54 |
| 2024-06-06 | 53.92 | 52.91 | -0.80 | -1.49 | 23426.97 | 12430.28 | 0.55 |
| 2024-06-05 | 53.60 | 53.71 | 0.08 | 0.15 | 26454.85 | 14294.67 | 0.62 |
| 2024-06-04 | 52.79 | 53.63 | 0.74 | 1.40 | 26983.82 | 14404.08 | 0.64 |
| 2024-06-03 | 53.40 | 52.89 | -0.51 | -0.96 | 26250.31 | 13833.60 | 0.62 |
| 2024-05-31 | 53.82 | 53.40 | -0.17 | -0.32 | 21970.34 | 11812.81 | 0.52 |
| 2024-05-30 | 53.50 | 53.57 | -0.23 | -0.43 | 17356.38 | 9284.95 | 0.41 |
| 2024-05-29 | 53.63 | 53.80 | -0.07 | -0.13 | 26384.71 | 14194.97 | 0.62 |
| 2024-05-28 | 54.59 | 53.87 | -0.90 | -1.64 | 23804.00 | 12867.87 | 0.56 |
| 2024-05-27 | 55.40 | 54.77 | -0.33 | -0.60 | 24464.05 | 13360.27 | 0.58 |
| 2024-05-24 | 55.80 | 55.10 | -1.16 | -2.06 | 30615.65 | 16979.66 | 0.72 |
| 2024-05-23 | 57.50 | 56.26 | -2.65 | -4.50 | 51333.64 | 29135.38 | 1.21 |
| 2024-05-22 | 60.00 | 58.91 | 0.92 | 1.59 | 62262.70 | 37222.16 | 1.47 |
| 2024-05-21 | 57.93 | 57.99 | -0.21 | -0.36 | 25222.19 | 14465.09 | 0.60 |
| 2024-05-20 | 58.42 | 58.20 | -0.09 | -0.15 | 33962.28 | 19936.01 | 0.80 |
| 2024-05-17 | 57.29 | 58.29 | 1.08 | 1.89 | 31672.53 | 18339.63 | 0.75 |
| 2024-05-16 | 57.79 | 57.21 | -0.38 | -0.66 | 28254.00 | 16201.90 | 0.67 |
| 2024-05-15 | 59.05 | 57.59 | -1.64 | -2.77 | 32754.62 | 18951.89 | 0.77 |
| 2024-05-14 | 58.42 | 59.23 | 1.11 | 1.91 | 34730.62 | 20521.77 | 0.82 |
| 2024-05-13 | 59.37 | 58.12 | -1.79 | -2.99 | 34012.41 | 19895.43 | 0.80 |
日K线
周K线
月K线
