上海贝岭 sh.600171
29.55
+3.94%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.50 | 29.72 | 28.50 | 29.55 | +3.94% | 6.74 | 3.25% |
| 2026-05-21 | 30.45 | 30.79 | 28.40 | 28.43 | -6.08% | 9.31 | 4.43% |
| 2026-05-20 | 29.77 | 30.50 | 29.60 | 30.27 | +1.54% | 9.37 | 4.38% |
| 2026-05-19 | 29.10 | 29.95 | 28.55 | 29.81 | +1.67% | 5.78 | 2.80% |
| 2026-05-18 | 29.09 | 29.83 | 29.04 | 29.32 | +0.14% | 4.24 | 2.03% |
| 2026-05-15 | 29.48 | 30.17 | 28.98 | 29.28 | -0.68% | 6.42 | 3.06% |
| 2026-05-14 | 30.26 | 30.36 | 29.48 | 29.48 | -2.55% | 4.91 | 2.32% |
| 2026-05-13 | 29.32 | 30.28 | 29.10 | 30.25 | +1.61% | 6.87 | 3.26% |
| 2026-05-12 | 30.03 | 30.18 | 29.63 | 29.77 | -1.72% | 4.62 | 2.18% |
| 2026-05-11 | 30.13 | 30.50 | 29.80 | 30.29 | +1.85% | 7.55 | 3.53% |
| 2026-05-08 | 29.58 | 29.89 | 29.30 | 29.74 | -0.40% | 4.71 | 2.25% |
| 2026-05-07 | 29.99 | 30.00 | 29.50 | 29.86 | -0.10% | 5.53 | 2.62% |
| 2026-05-06 | 29.20 | 30.14 | 29.19 | 29.89 | +4.15% | 9.19 | 4.34% |
| 2026-04-30 | 28.26 | 28.89 | 28.14 | 28.70 | +1.66% | 4.32 | 2.13% |
| 2026-04-29 | 28.34 | 28.41 | 27.91 | 28.23 | -1.26% | 3.61 | 1.81% |
| 2026-04-28 | 29.00 | 29.15 | 28.41 | 28.59 | -2.66% | 4.89 | 2.40% |
| 2026-04-27 | 28.10 | 29.66 | 28.06 | 29.37 | +3.27% | 7.31 | 3.54% |
| 2026-04-24 | 28.67 | 28.90 | 28.34 | 28.44 | +0.78% | 4.13 | 2.04% |
| 2026-04-23 | 28.40 | 29.23 | 28.18 | 28.22 | +0.14% | 6.19 | 3.05% |
| 2026-04-22 | 27.62 | 28.18 | 27.55 | 28.18 | +1.84% | 3.44 | 1.73% |