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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 31.92 | 32.59 | 31.92 | 32.56 | +2.04% | 5.96 | 2.59% |
| 2025-06-23 | 31.01 | 32.05 | 31.00 | 31.91 | +1.98% | 5.66 | 2.51% |
| 2025-06-20 | 31.70 | 32.21 | 31.22 | 31.29 | -1.39% | 3.70 | 1.65% |
| 2025-06-19 | 32.08 | 32.33 | 31.63 | 31.73 | -1.42% | 4.59 | 2.01% |
| 2025-06-18 | 32.08 | 32.38 | 31.93 | 32.19 | +0.12% | 3.50 | 1.53% |
| 2025-06-17 | 32.51 | 32.51 | 31.99 | 32.15 | -0.68% | 3.10 | 1.35% |
| 2025-06-16 | 31.96 | 32.62 | 31.84 | 32.37 | +0.71% | 4.87 | 2.11% |
| 2025-06-13 | 32.53 | 32.53 | 31.69 | 32.14 | -1.49% | 9.51 | 4.16% |
| 2025-06-12 | 32.75 | 33.03 | 32.56 | 32.63 | -0.67% | 5.00 | 2.14% |
| 2025-06-11 | 32.75 | 33.17 | 32.64 | 32.84 | +0.33% | 3.72 | 1.59% |
| 2025-06-10 | 33.51 | 33.57 | 32.47 | 32.73 | -2.11% | 5.40 | 2.30% |
| 2025-06-09 | 33.37 | 33.56 | 33.24 | 33.44 | +0.21% | 4.14 | 1.74% |
| 2025-06-06 | 33.59 | 33.62 | 33.22 | 33.37 | -0.12% | 4.80 | 2.02% |
| 2025-06-05 | 33.00 | 33.49 | 32.83 | 33.41 | +1.24% | 5.83 | 2.46% |
| 2025-06-04 | 33.07 | 33.17 | 32.92 | 33.00 | +0.06% | 3.22 | 1.37% |
| 2025-06-03 | 32.53 | 33.21 | 32.37 | 32.98 | +0.64% | 4.49 | 1.91% |
| 2025-05-30 | 33.09 | 33.10 | 32.73 | 32.77 | -1.85% | 4.07 | 1.74% |
| 2025-05-29 | 32.74 | 33.53 | 32.72 | 33.39 | +2.29% | 7.21 | 3.04% |
| 2025-05-28 | 32.89 | 33.06 | 32.51 | 32.65 | -0.73% | 4.08 | 1.75% |
| 2025-05-27 | 33.12 | 33.14 | 32.83 | 32.88 | -1.28% | 3.87 | 1.65% |