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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.88 | 36.44 | 35.43 | 35.95 | +0.20% | 15.82 | 6.20% |
| 2025-08-18 | 35.70 | 36.00 | 35.30 | 35.88 | +1.01% | 16.02 | 6.32% |
| 2025-08-15 | 34.51 | 35.53 | 34.50 | 35.52 | +2.16% | 13.14 | 5.27% |
| 2025-08-14 | 35.41 | 35.80 | 34.73 | 34.77 | -1.28% | 14.47 | 5.78% |
| 2025-08-13 | 34.93 | 35.28 | 34.70 | 35.22 | +0.83% | 11.97 | 4.82% |
| 2025-08-12 | 34.55 | 35.20 | 34.20 | 34.93 | +1.04% | 11.28 | 4.58% |
| 2025-08-11 | 34.35 | 34.69 | 34.30 | 34.57 | +0.49% | 6.52 | 2.67% |
| 2025-08-08 | 35.00 | 35.00 | 34.40 | 34.40 | -2.47% | 10.54 | 4.29% |
| 2025-08-07 | 34.70 | 35.86 | 34.70 | 35.27 | +1.41% | 18.06 | 7.21% |
| 2025-08-06 | 34.30 | 35.00 | 34.08 | 34.78 | +1.46% | 8.30 | 3.39% |
| 2025-08-05 | 34.31 | 34.45 | 34.07 | 34.28 | +0.26% | 4.65 | 1.92% |
| 2025-08-04 | 34.00 | 34.22 | 33.81 | 34.19 | -0.49% | 5.04 | 2.09% |
| 2025-08-01 | 34.12 | 35.43 | 34.03 | 34.36 | +0.56% | 7.74 | 3.15% |
| 2025-07-31 | 34.80 | 35.20 | 34.12 | 34.17 | -2.26% | 8.95 | 3.65% |
| 2025-07-30 | 35.50 | 35.50 | 34.70 | 34.96 | -1.58% | 10.20 | 4.09% |
| 2025-07-29 | 34.72 | 35.88 | 34.55 | 35.52 | +2.48% | 15.03 | 6.02% |
| 2025-07-28 | 35.00 | 35.00 | 34.51 | 34.66 | -0.83% | 7.85 | 3.19% |
| 2025-07-25 | 34.36 | 35.32 | 34.07 | 34.95 | +2.04% | 13.06 | 5.32% |
| 2025-07-24 | 33.80 | 34.27 | 33.76 | 34.25 | +1.24% | 7.70 | 3.18% |
| 2025-07-23 | 33.99 | 34.18 | 33.74 | 33.83 | -0.50% | 5.80 | 2.41% |