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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.12 | 34.26 | 33.10 | 33.31 | +1.48% | 5.63 | 2.36% |
| 2025-05-23 | 33.60 | 33.71 | 32.82 | 32.82 | -2.65% | 6.16 | 2.60% |
| 2025-05-22 | 33.99 | 34.48 | 33.65 | 33.72 | -0.79% | 5.72 | 2.36% |
| 2025-05-21 | 34.22 | 34.24 | 33.73 | 33.99 | -0.90% | 4.72 | 1.95% |
| 2025-05-20 | 33.87 | 34.59 | 33.67 | 34.30 | +1.29% | 6.62 | 2.71% |
| 2025-05-19 | 33.71 | 34.07 | 33.50 | 33.86 | +0.44% | 4.41 | 1.83% |
| 2025-05-16 | 33.82 | 34.12 | 33.62 | 33.71 | -0.38% | 4.91 | 2.04% |
| 2025-05-15 | 34.90 | 34.90 | 33.83 | 33.84 | -2.88% | 7.09 | 2.91% |
| 2025-05-14 | 34.52 | 35.21 | 34.52 | 34.84 | +0.81% | 7.96 | 3.21% |
| 2025-05-13 | 35.37 | 35.41 | 34.53 | 34.56 | -1.28% | 6.94 | 2.80% |
| 2025-05-12 | 34.89 | 35.21 | 34.63 | 35.01 | +1.06% | 7.59 | 3.05% |
| 2025-05-09 | 35.56 | 35.56 | 34.52 | 34.64 | -3.09% | 9.76 | 3.94% |
| 2025-05-08 | 35.56 | 35.81 | 35.38 | 35.75 | +0.06% | 7.70 | 3.03% |
| 2025-05-07 | 36.50 | 36.58 | 35.31 | 35.73 | -0.91% | 12.46 | 4.88% |
| 2025-05-06 | 35.15 | 36.06 | 34.99 | 36.06 | +3.42% | 13.00 | 5.11% |