股票名称 代码 688759 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 必贝特-U 2026-08-13 四 26.91 26.91 28.25 29.14 26.67 4.98% 10.60% 7635286 21580万 20.34 127.14 -74.56 2 必贝特-U 2026-08-12 三 26.46 26.78 26.91 27.39 26.41 0.49% 8.40% 6045149 16245万 19.38 121.1 -71.03 3 必贝特-U 2026-08-11 二 25.09 25.73 26.78 27.50 25.09 4.08% 11.71% 8430238 22410万 19.28 120.52 -70.68 4 必贝特-U 2026-08-10 一 24.07 25.37 25.73 26.39 24.07 1.42% 10.68% 7691520 19631万 18.53 115.79 -67.91 5 必贝特-U 2026-08-06 四 23.15 22.98 23.25 23.53 22.78 1.17% 6.30% 4537357 10500万 16.74 104.63 -61.37 6 必贝特-U 2026-08-04 二 21.89 21.62 22.20 22.28 21.70 2.68% 6.21% 4473984 9866万 15.98 99.91 -58.6 7 必贝特-U 2026-08-03 一 21.40 21.42 21.62 21.98 21.29 0.93% 6.10% 4390179 9510万 15.57 97.3 -57.06 8 必贝特-U 2026-07-31 五 21.58 21.12 21.42 22.09 21.32 1.42% 9.17% 6600031 14303万 15.42 96.4 -56.54 9 必贝特-U 2026-07-30 四 22.00 22.23 21.12 22.19 20.70 -4.99% 10.52% 7574156 16200万 15.21 95.05 -55.75 10 必贝特-U 2026-07-21 二 34.64 34.98 35.57 36.08 32.68 1.69% 12.22% 6521129 22441万 18.98 160.08 -93.88 11 必贝特-U 2026-07-20 一 36.00 33.33 34.98 36.99 33.19 4.95% 16.85% 8994238 31362万 18.67 157.42 -92.33 12 必贝特-U 2026-07-17 五 35.97 36.39 33.33 36.79 32.88 -8.41% 11.92% 6360248 22087万 17.79 150 -87.97 13 必贝特-U 2026-07-16 四 35.00 35.88 36.39 36.50 34.30 1.42% 13.76% 7344417 26109万 19.42 163.77 -96.05 14 必贝特-U 2026-07-15 三 33.94 34.03 35.88 36.63 33.51 5.44% 18.90% 10089162 35640万 19.15 161.47 -94.7 15 必贝特-U 2026-07-14 二 33.40 33.40 34.03 34.40 32.13 1.89% 14.33% 7648230 25512万 18.16 153.15 -89.82 16 必贝特-U 2026-07-13 一 31.54 31.43 33.40 34.93 30.70 6.27% 16.14% 8611547 28081万 17.83 150.31 -88.16 17 必贝特-U 2026-07-10 五 30.43 30.44 31.43 32.88 30.06 3.25% 8.78% 4685286 14927万 16.77 141.45 -82.96 18 必贝特-U 2026-07-09 四 31.13 31.79 30.44 32.38 30.09 -4.25% 7.81% 4166116 12854万 16.25 136.99 -80.34 19 必贝特-U 2026-07-08 三 33.06 33.15 31.79 33.72 31.27 -4.10% 8.58% 4581305 14712万 16.97 143.07 -83.91 20 必贝特-U 2026-07-06 一 34.45 34.50 34.76 36.23 33.75 0.75% 12.84% 6854556 24282万 18.55 156.43 -91.75 21 必贝特-U 2026-07-03 五 34.86 34.30 34.50 34.89 33.40 0.58% 9.09% 4848981 16594万 18.41 155.26 -91.06 22 必贝特-U 2026-07-02 四 34.31 34.29 34.30 35.49 34.05 0.03% 12.26% 6543192 22753万 18.31 154.36 -90.53 23 必贝特-U 2026-07-01 三 31.98 31.98 34.29 34.97 31.62 7.22% 14.15% 7552649 25447万 18.3 154.32 -90.51 24 必贝特-U 2026-06-30 二 30.90 31.11 31.98 32.32 30.25 2.80% 9.51% 5075079 15802万 17.07 143.92 -84.41 25 必贝特-U 2026-06-29 一 28.58 28.52 31.11 32.49 28.21 9.08% 10.52% 5612279 17143万 16.6 140.01 -82.11 26 必贝特-U 2026-06-26 五 31.90 31.61 28.52 31.90 28.40 -9.78% 7.23% 3857810 11347万 15.22 128.35 -75.28 27 必贝特-U 2026-06-25 四 32.00 32.39 31.61 32.69 31.10 -2.41% 7.01% 3743043 11974万 16.87 142.26 -83.43 28 必贝特-U 2026-06-24 三 32.59 31.95 32.39 32.97 31.25 1.38% 7.29% 3888681 12559万 17.29 145.77 -85.49 29 必贝特-U 2026-06-23 二 30.08 30.18 31.95 32.66 30.00 5.86% 9.73% 5190312 16544万 17.05 143.79 -84.33 30 必贝特-U 2026-06-22 一 30.46 30.50 30.18 30.46 28.82 -1.05% 7.00% 3738201 11040万 16.11 135.82 -79.66 31 必贝特-U 2026-06-18 四 29.90 29.97 30.50 31.10 29.30 1.77% 6.74% 3595665 10965万 16.28 137.26 -80.5 32 必贝特-U 2026-06-17 三 30.00 30.33 29.97 30.65 29.82 -1.19% 3.63% 1937271 5844万 15.99 134.88 -79.1 33 必贝特-U 2026-06-16 二 29.95 29.95 30.33 30.59 28.91 1.27% 5.88% 3139738 9331万 16.19 136.5 -80.05 34 必贝特-U 2026-06-15 一 30.37 30.29 29.95 30.96 29.71 -1.12% 3.91% 2085999 6293万 15.98 134.79 -79.05 35 必贝特-U 2026-06-12 五 29.32 29.10 30.29 31.00 29.30 4.09% 5.49% 2932049 8895万 16.17 136.32 -79.95 36 必贝特-U 2026-06-11 四 29.93 29.97 29.10 30.11 28.97 -2.90% 3.63% 1936374 5667万 15.53 130.96 -76.81 37 必贝特-U 2026-06-10 三 30.53 31.07 29.97 30.99 29.22 -3.54% 4.67% 2491496 7473万 15.99 134.88 -79.1 38 必贝特-U 2026-06-09 二 30.93 30.70 31.07 31.68 29.82 1.21% 4.79% 2556926 7878万 16.58 139.83 -82.01 39 必贝特-U 2026-06-08 一 30.50 31.18 30.70 31.46 30.05 -1.54% 4.57% 2436472 7501万 16.38 138.16 -81.03 40 必贝特-U 2026-06-05 五 31.57 31.18 31.18 31.77 29.56 0.00% 7.92% 4228242 12921万 16.64 140.32 -82.3 41 必贝特-U 2026-06-04 四 34.00 33.99 31.18 34.02 31.00 -8.27% 9.11% 4862879 15607万 16.64 140.32 -82.3 42 必贝特-U 2026-06-03 三 34.70 34.53 33.99 35.00 33.61 -1.56% 7.07% 3775173 12966万 18.14 152.97 -89.71 43 必贝特-U 2026-06-02 二 34.03 34.37 34.53 35.15 33.86 0.47% 6.29% 3358508 11573万 18.43 155.4 -91.14 44 必贝特-U 2026-06-01 一 32.80 32.70 34.37 35.08 32.61 5.11% 9.30% 4964540 16894万 18.34 154.68 -90.72 45 必贝特-U 2026-05-29 五 34.36 33.69 32.70 34.55 32.48 -2.94% 7.64% 4079391 13533万 17.45 147.16 -86.31 46 必贝特-U 2026-05-28 四 36.94 36.67 33.69 36.94 32.00 -8.13% 12.88% 6875932 23434万 17.98 151.62 -88.92 47 必贝特-U 2026-05-27 三 37.53 37.74 36.67 38.20 36.33 -2.84% 7.56% 4033157 15005万 19.57 165.03 -96.79 48 必贝特-U 2026-05-26 二 37.32 37.68 37.74 38.00 36.41 0.16% 9.07% 4838680 18011万 20.14 169.84 -99.61 49 必贝特-U 2026-05-25 一 37.18 36.71 37.68 38.71 36.87 2.64% 8.86% 4726674 17840万 20.11 169.57 -99.45 50 必贝特-U 2026-05-22 五 36.50 36.52 36.71 37.13 35.88 0.52% 7.48% 3991368 14638万 19.59 165.21 -96.89 51 必贝特-U 2026-05-21 四 36.30 36.08 36.52 37.49 35.92 1.22% 10.29% 5491546 20176万 19.49 164.35 -96.39 52 必贝特-U 2026-05-20 三 35.80 35.80 36.08 36.57 35.05 0.78% 7.81% 4167132 14989万 19.26 162.37 -95.23 53 必贝特-U 2026-05-19 二 34.98 35.38 35.80 36.19 34.98 1.19% 8.86% 4730757 16855万 19.11 161.11 -94.49 54 必贝特-U 2026-05-18 一 34.25 34.81 35.38 35.95 33.59 1.64% 10.86% 5795672 20340万 18.88 159.22 -93.38 55 必贝特-U 2026-05-15 五 33.48 32.96 34.81 35.80 32.26 5.61% 10.07% 5372292 18190万 18.58 156.66 -91.88 56 必贝特-U 2026-05-14 四 34.37 34.36 32.96 34.37 32.80 -4.07% 5.65% 3012750 10045万 17.59 148.33 -87 57 必贝特-U 2026-05-13 三 34.19 34.20 34.36 34.57 33.62 0.47% 4.95% 2641503 9042万 18.34 154.63 -90.69 58 必贝特-U 2026-05-12 二 34.40 34.82 34.20 35.08 33.71 -1.78% 7.17% 3826793 13157万 18.25 153.91 -90.27 59 必贝特-U 2026-05-11 一 33.90 33.88 34.82 35.58 32.92 2.77% 10.05% 5365341 18309万 18.58 156.7 -91.91 60 必贝特-U 2026-05-08 五 33.58 33.30 33.88 34.16 32.98 1.74% 5.45% 2907584 9770万 18.08 152.47 -89.42 61 必贝特-U 2026-05-07 四 33.60 33.06 33.30 33.60 32.64 0.73% 6.31% 3368678 11124万 17.77 149.86 -87.89 62 必贝特-U 2026-05-06 三 31.80 31.81 33.06 33.95 31.64 3.93% 9.92% 5295150 17454万 17.64 148.78 -87.26 63 必贝特-U 2026-04-30 四 30.90 30.85 31.81 32.16 30.65 3.11% 8.48% 4526054 14208万 16.98 143.16 -83.96 64 必贝特-U 2026-04-29 三 31.00 31.99 30.85 31.68 30.41 -3.56% 9.79% 5227438 16178万 16.46 138.84 -81.43 65 必贝特-U 2026-04-28 二 33.50 34.50 31.99 34.32 30.18 -7.28% 16.43% 8766008 27809万 17.07 143.97 -84.44 66 必贝特-U 2026-04-27 一 35.24 35.27 34.50 35.24 33.96 -2.18% 3.53% 1642067 5648万 16.03 155.26 -91.06 67 必贝特-U 2026-04-24 五 35.04 34.94 35.27 35.62 34.46 0.94% 3.64% 1690377 5940万 16.39 158.73 -103.69 68 必贝特-U 2026-04-23 四 36.01 36.00 34.94 36.25 34.75 -2.94% 5.19% 2409076 8531万 16.23 157.24 -102.72 69 必贝特-U 2026-04-22 三 36.48 36.87 36.00 36.87 35.71 -2.36% 4.45% 2069177 7462万 16.73 162.01 -105.83 70 必贝特-U 2026-04-21 二 38.25 38.26 36.87 38.25 36.60 -3.63% 5.46% 2536463 9408万 17.13 165.93 -108.39 71 必贝特-U 2026-04-20 一 38.50 38.59 38.26 38.83 38.00 -0.86% 3.39% 1573487 6012万 17.78 172.18 -112.48 72 必贝特-U 2026-04-17 五 39.61 39.61 38.59 39.61 37.80 -2.58% 5.53% 2569082 9865万 17.93 173.67 -113.45 73 必贝特-U 2026-04-16 四 40.10 40.30 39.61 40.10 38.98 -1.71% 7.32% 3401440 13392万 18.4 178.26 -116.45 74 必贝特-U 2026-04-15 三 38.88 38.20 40.30 40.33 37.71 5.50% 10.62% 4934154 19371万 18.72 181.36 -118.48 75 必贝特-U 2026-04-14 二 37.80 37.60 38.20 38.24 36.90 1.60% 6.09% 2829716 10599万 17.75 171.91 -112.3 76 必贝特-U 2026-04-13 一 37.00 37.68 37.60 38.10 36.90 -0.21% 3.17% 1474460 5537万 17.47 169.21 -110.54 77 必贝特-U 2026-04-10 五 38.00 38.00 37.68 38.50 37.38 -0.84% 6.55% 3041171 11495万 17.51 169.57 -110.77

行情刷新 | 流通股东