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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.00 | 34.25 | 33.84 | 34.00 | -0.18% | 5.57 | 2.31% |
| 2025-07-21 | 33.98 | 34.13 | 33.87 | 34.06 | +0.03% | 4.23 | 1.75% |
| 2025-07-18 | 34.23 | 34.38 | 33.80 | 34.05 | -0.53% | 6.49 | 2.69% |
| 2025-07-17 | 33.58 | 34.42 | 33.40 | 34.23 | +1.57% | 8.30 | 3.45% |
| 2025-07-16 | 33.59 | 33.99 | 33.46 | 33.70 | +0.42% | 4.67 | 1.95% |
| 2025-07-15 | 33.60 | 33.78 | 33.28 | 33.56 | -0.12% | 4.37 | 1.84% |
| 2025-07-14 | 33.70 | 33.97 | 33.54 | 33.60 | -0.71% | 4.87 | 2.04% |
| 2025-07-11 | 33.50 | 34.00 | 33.21 | 33.84 | +1.05% | 6.92 | 2.89% |
| 2025-07-10 | 33.21 | 33.62 | 33.13 | 33.49 | +0.72% | 3.90 | 1.65% |
| 2025-07-09 | 33.40 | 33.66 | 33.14 | 33.25 | -0.81% | 4.52 | 1.91% |
| 2025-07-08 | 33.33 | 33.60 | 33.28 | 33.52 | +1.06% | 4.74 | 2.00% |
| 2025-07-07 | 33.39 | 33.44 | 33.06 | 33.17 | -0.63% | 3.94 | 1.67% |
| 2025-07-04 | 33.83 | 34.07 | 33.20 | 33.38 | -1.33% | 6.71 | 2.82% |
| 2025-07-03 | 33.70 | 34.11 | 33.53 | 33.83 | 0.00% | 6.18 | 2.58% |
| 2025-07-02 | 34.66 | 34.76 | 33.68 | 33.83 | -3.86% | 12.62 | 5.21% |
| 2025-07-01 | 34.06 | 36.56 | 34.05 | 35.19 | +2.74% | 23.03 | 9.17% |
| 2025-06-30 | 33.79 | 34.50 | 33.67 | 34.25 | +2.09% | 10.67 | 4.40% |
| 2025-06-27 | 33.85 | 33.95 | 33.34 | 33.55 | +0.27% | 7.52 | 3.15% |
| 2025-06-26 | 33.60 | 34.20 | 33.41 | 33.46 | -1.44% | 10.96 | 4.58% |
| 2025-06-25 | 32.66 | 34.34 | 32.44 | 33.95 | +4.27% | 15.86 | 6.68% |