贝隆精密(301567)股票信息
| 股票代码 | 301567 |
| 股票名称 | 贝隆精密 |
| 最新价/元 | 50.75 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.06 |
| 买入/元 | 50.74 |
| 卖出/元 | 50.75 |
| 昨收/元 | 50.78 |
| 今开/元 | 51.50 |
| 最高/元 | 52.85 |
| 最低/元 | 49.79 |
| 成交量/手 | 24426.03 |
| 成交额/万 | 12599.75 |
| 股净值/元 | 46.99 |
| 市净率 | 5.06 |
| 总市值/万 | 365400.00 |
| 流通值/万 | 91350.00 |
| 换手率/% | 13.57 |
| 入市日期 | 2024-01-16 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
贝隆精密(301567)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 51.50 | 50.75 | -0.03 | -0.06 | 24426.03 | 12599.75 | 13.57 |
| 2024-10-09 | 56.34 | 50.78 | -10.34 | -16.92 | 40488.03 | 22047.94 | 22.49 |
| 2024-10-08 | 60.19 | 61.12 | 10.14 | 19.89 | 65576.48 | 37044.06 | 36.43 |
| 2024-09-30 | 45.16 | 50.98 | 7.44 | 17.09 | 61678.03 | 29277.23 | 34.27 |
| 2024-09-27 | 42.00 | 43.54 | 1.84 | 4.41 | 34592.00 | 14900.51 | 19.22 |
| 2024-09-26 | 41.00 | 41.70 | 0.57 | 1.39 | 19937.22 | 8229.26 | 11.08 |
| 2024-09-25 | 40.57 | 41.13 | 0.55 | 1.36 | 20908.22 | 8576.88 | 11.62 |
| 2024-09-24 | 39.61 | 40.58 | 0.95 | 2.40 | 17885.22 | 7149.24 | 9.94 |
| 2024-09-23 | 40.03 | 39.63 | -0.03 | -0.08 | 7255.00 | 2879.45 | 4.03 |
| 2024-09-20 | 40.04 | 39.66 | -0.09 | -0.23 | 8356.96 | 3327.63 | 4.64 |
| 2024-09-19 | 40.20 | 39.75 | -0.24 | -0.60 | 10146.24 | 4070.16 | 5.64 |
| 2024-09-18 | 39.16 | 39.99 | 0.91 | 2.33 | 9286.11 | 3648.58 | 5.16 |
| 2024-09-13 | 39.72 | 39.08 | -0.78 | -1.96 | 8845.22 | 3492.26 | 4.91 |
| 2024-09-12 | 40.50 | 39.86 | -0.64 | -1.58 | 9497.00 | 3830.10 | 5.28 |
| 2024-09-11 | 41.28 | 40.50 | -1.18 | -2.83 | 14484.95 | 5902.36 | 8.05 |
| 2024-09-10 | 40.50 | 41.68 | 1.11 | 2.74 | 16354.00 | 6727.68 | 9.09 |
| 2024-09-09 | 40.90 | 40.57 | -0.17 | -0.42 | 10980.50 | 4463.89 | 6.10 |
| 2024-09-06 | 40.95 | 40.74 | -0.21 | -0.51 | 15870.91 | 6507.99 | 8.82 |
| 2024-09-05 | 41.59 | 40.95 | -0.63 | -1.52 | 14451.89 | 5931.97 | 8.03 |
| 2024-09-04 | 41.46 | 41.58 | -0.32 | -0.76 | 19861.91 | 8149.26 | 11.03 |
| 2024-09-03 | 42.07 | 41.90 | -0.30 | -0.71 | 16443.96 | 6944.17 | 9.14 |
| 2024-09-02 | 42.88 | 42.20 | -0.82 | -1.91 | 24730.00 | 10623.60 | 13.74 |
| 2024-08-30 | 42.50 | 43.02 | 0.50 | 1.18 | 37538.89 | 16214.55 | 20.85 |
| 2024-08-29 | 40.81 | 42.52 | 2.12 | 5.25 | 33534.00 | 14138.78 | 18.63 |
| 2024-08-28 | 39.50 | 40.40 | 0.18 | 0.45 | 14184.89 | 5706.90 | 7.88 |
| 2024-08-27 | 42.00 | 40.22 | -2.18 | -5.14 | 17579.00 | 7190.42 | 9.77 |
| 2024-08-26 | 41.20 | 42.40 | 1.07 | 2.59 | 19203.00 | 8006.92 | 10.67 |
| 2024-08-23 | 40.29 | 41.33 | 0.88 | 2.18 | 15028.00 | 6133.90 | 8.35 |
| 2024-08-22 | 42.05 | 40.45 | -1.85 | -4.37 | 21677.00 | 8903.57 | 12.04 |
| 2024-08-21 | 41.57 | 42.30 | 0.52 | 1.25 | 26886.00 | 11436.12 | 14.94 |
| 2024-08-20 | 41.62 | 41.78 | 0.47 | 1.14 | 21140.00 | 8846.60 | 11.74 |
| 2024-08-19 | 43.20 | 41.31 | -2.61 | -5.94 | 31617.00 | 13243.77 | 17.57 |
| 2024-08-16 | 41.72 | 43.92 | 1.20 | 2.81 | 40159.89 | 17385.20 | 22.31 |
| 2024-08-15 | 41.30 | 42.72 | 0.50 | 1.18 | 40418.89 | 17242.43 | 22.45 |
| 2024-08-14 | 40.53 | 42.22 | 1.69 | 4.17 | 31825.00 | 13262.82 | 17.68 |
| 2024-08-13 | 39.09 | 40.53 | 1.82 | 4.70 | 17806.00 | 7083.40 | 9.89 |
| 2024-08-12 | 40.30 | 38.71 | -1.77 | -4.37 | 16717.20 | 6544.17 | 9.29 |
| 2024-08-09 | 40.30 | 40.48 | 0.73 | 1.84 | 11280.00 | 4554.51 | 6.27 |
| 2024-08-08 | 40.88 | 39.75 | -1.31 | -3.19 | 14030.00 | 5615.60 | 7.79 |
| 2024-08-07 | 40.59 | 41.06 | 0.51 | 1.26 | 13849.00 | 5684.60 | 7.69 |
| 2024-08-06 | 40.39 | 40.55 | 0.82 | 2.06 | 12680.00 | 5108.11 | 7.04 |
| 2024-08-05 | 42.18 | 39.73 | -3.07 | -7.17 | 25102.00 | 10328.42 | 13.95 |
| 2024-08-02 | 44.43 | 42.80 | -2.38 | -5.27 | 23714.00 | 10359.95 | 13.17 |
| 2024-08-01 | 44.98 | 45.18 | 0.30 | 0.67 | 24426.45 | 10992.69 | 13.57 |
| 2024-07-31 | 43.60 | 44.88 | 0.98 | 2.23 | 27603.61 | 12216.55 | 15.34 |
| 2024-07-30 | 42.11 | 43.90 | 1.48 | 3.49 | 25988.00 | 11288.21 | 14.44 |
| 2024-07-29 | 42.39 | 42.42 | -0.36 | -0.84 | 15419.00 | 6552.19 | 8.57 |
| 2024-07-26 | 42.21 | 42.78 | 0.35 | 0.83 | 17733.00 | 7547.77 | 9.85 |
| 2024-07-25 | 41.67 | 42.43 | 0.27 | 0.64 | 17682.00 | 7412.64 | 9.82 |
| 2024-07-24 | 43.29 | 42.16 | -0.94 | -2.18 | 23008.20 | 9730.35 | 12.78 |
| 2024-07-23 | 45.08 | 43.10 | -2.27 | -5.00 | 28735.00 | 12881.53 | 15.96 |
| 2024-07-22 | 44.90 | 45.37 | -0.03 | -0.07 | 24127.00 | 10867.12 | 13.40 |
| 2024-07-19 | 46.03 | 45.40 | -1.53 | -3.26 | 44578.84 | 20746.03 | 24.77 |
| 2024-07-18 | 46.01 | 46.93 | -1.27 | -2.64 | 46992.08 | 21663.12 | 26.11 |
| 2024-07-17 | 45.80 | 48.20 | 1.87 | 4.04 | 67734.96 | 32009.32 | 37.63 |
| 2024-07-16 | 45.55 | 46.33 | 0.09 | 0.20 | 47175.84 | 21877.94 | 26.21 |
| 2024-07-15 | 43.40 | 46.24 | 2.93 | 6.77 | 65931.94 | 30293.24 | 36.63 |
| 2024-07-12 | 44.20 | 43.31 | -2.27 | -4.98 | 33098.00 | 14506.10 | 18.39 |
| 2024-07-11 | 44.68 | 45.58 | 2.05 | 4.71 | 51872.13 | 23081.69 | 28.82 |
| 2024-07-10 | 43.98 | 43.53 | -0.60 | -1.36 | 28111.00 | 12202.24 | 15.62 |
| 2024-07-09 | 41.50 | 44.13 | 2.48 | 5.95 | 36957.00 | 15913.56 | 20.53 |
| 2024-07-08 | 41.40 | 41.65 | -0.30 | -0.72 | 20196.43 | 8404.89 | 11.22 |
| 2024-07-05 | 40.00 | 41.95 | 1.80 | 4.48 | 23763.84 | 9708.81 | 13.20 |
| 2024-07-04 | 41.59 | 40.15 | -1.44 | -3.46 | 18124.89 | 7406.43 | 10.07 |
| 2024-07-03 | 43.90 | 41.59 | -2.76 | -6.22 | 28718.20 | 12158.77 | 15.95 |
| 2024-07-02 | 43.14 | 44.35 | 0.60 | 1.37 | 28710.20 | 12611.83 | 15.95 |
| 2024-07-01 | 44.00 | 43.75 | -0.69 | -1.55 | 30318.05 | 13164.51 | 16.84 |
| 2024-06-28 | 40.93 | 44.44 | 2.75 | 6.60 | 47423.89 | 20952.52 | 26.35 |
| 2024-06-27 | 40.85 | 41.69 | 0.19 | 0.46 | 33038.23 | 13983.03 | 18.35 |
| 2024-06-26 | 39.46 | 41.50 | 2.69 | 6.93 | 28089.09 | 11413.01 | 15.61 |
| 2024-06-25 | 39.37 | 38.81 | -0.42 | -1.07 | 14770.01 | 5733.75 | 8.21 |
| 2024-06-24 | 40.92 | 39.23 | -2.37 | -5.70 | 18164.00 | 7278.78 | 10.09 |
| 2024-06-21 | 42.54 | 41.60 | -1.15 | -2.69 | 15279.09 | 6333.89 | 8.49 |
| 2024-06-20 | 43.68 | 42.75 | -1.00 | -2.29 | 20747.00 | 8999.97 | 11.53 |
| 2024-06-19 | 44.40 | 43.75 | -1.03 | -2.30 | 26504.35 | 11630.79 | 14.72 |
| 2024-06-18 | 43.00 | 44.78 | 1.38 | 3.18 | 35394.26 | 15720.95 | 19.66 |
| 2024-06-17 | 42.40 | 43.40 | 1.00 | 2.36 | 26294.00 | 11371.87 | 14.61 |
| 2024-06-14 | 42.05 | 42.40 | -0.35 | -0.82 | 18222.00 | 7667.92 | 10.12 |
| 2024-06-13 | 41.49 | 42.75 | 0.86 | 2.05 | 29989.32 | 12882.52 | 16.66 |
| 2024-06-12 | 40.39 | 41.89 | 1.73 | 4.31 | 25585.70 | 10701.54 | 14.21 |
| 2024-06-11 | 38.84 | 40.16 | 0.60 | 1.52 | 17720.37 | 6885.87 | 9.84 |
| 2024-06-07 | 40.38 | 39.56 | 0.26 | 0.66 | 20780.77 | 8220.88 | 11.54 |
| 2024-06-06 | 41.67 | 39.30 | -2.38 | -5.71 | 27010.91 | 11084.41 | 15.01 |
| 2024-06-05 | 43.42 | 41.68 | -2.08 | -4.75 | 23091.26 | 9806.59 | 12.83 |
| 2024-06-04 | 44.02 | 43.76 | -0.83 | -1.86 | 28829.15 | 12358.72 | 16.02 |
| 2024-06-03 | 44.96 | 44.59 | -0.73 | -1.61 | 35558.81 | 15917.56 | 19.75 |
| 2024-05-31 | 42.96 | 45.32 | 2.76 | 6.49 | 45843.71 | 20458.90 | 25.47 |
| 2024-05-30 | 42.50 | 42.56 | -0.50 | -1.16 | 31331.75 | 13391.56 | 17.41 |
| 2024-05-29 | 41.33 | 43.06 | 1.73 | 4.19 | 37867.85 | 16191.29 | 21.04 |
| 2024-05-28 | 42.60 | 41.33 | -1.82 | -4.22 | 24385.90 | 10163.19 | 13.55 |
| 2024-05-27 | 43.90 | 43.15 | -1.84 | -4.09 | 36324.35 | 15538.78 | 20.18 |
| 2024-05-24 | 47.00 | 44.99 | -2.93 | -6.11 | 48136.33 | 22286.13 | 26.74 |
| 2024-05-23 | 44.49 | 47.92 | 2.99 | 6.66 | 70714.15 | 33584.75 | 39.29 |
| 2024-05-22 | 44.22 | 44.93 | -0.13 | -0.29 | 42685.19 | 18999.74 | 23.71 |
| 2024-05-21 | 41.00 | 45.06 | 3.64 | 8.79 | 56182.66 | 24334.35 | 31.21 |
| 2024-05-20 | 42.14 | 41.42 | 0.17 | 0.41 | 23631.66 | 9861.77 | 13.13 |
| 2024-05-17 | 39.46 | 41.25 | 1.76 | 4.46 | 20654.07 | 8374.32 | 11.47 |
| 2024-05-16 | 39.51 | 39.49 | 0.25 | 0.64 | 10179.00 | 4033.68 | 5.66 |
| 2024-05-15 | 39.85 | 39.24 | -0.62 | -1.56 | 9459.07 | 3748.23 | 5.26 |
| 2024-05-14 | 39.39 | 40.14 | 0.88 | 2.24 | 11263.35 | 4521.42 | 6.26 |
日K线
周K线
月K线
