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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.97 | 27.97 | 27.45 | 27.67 | -0.97% | 2.18 | 1.11% |
| 2026-04-20 | 27.87 | 28.13 | 27.80 | 27.94 | +0.25% | 2.49 | 1.26% |
| 2026-04-17 | 27.55 | 27.98 | 27.48 | 27.87 | +0.94% | 2.97 | 1.51% |
| 2026-04-16 | 27.49 | 27.62 | 27.35 | 27.61 | +0.73% | 1.73 | 0.88% |
| 2026-04-15 | 27.89 | 27.95 | 27.35 | 27.41 | -1.19% | 2.32 | 1.18% |
| 2026-04-14 | 27.59 | 27.85 | 27.55 | 27.74 | +1.43% | 2.58 | 1.31% |
| 2026-04-13 | 27.34 | 27.68 | 27.20 | 27.35 | -0.18% | 1.94 | 1.00% |
| 2026-04-10 | 27.65 | 27.80 | 27.37 | 27.40 | +0.74% | 2.60 | 1.33% |
| 2026-04-09 | 27.16 | 27.59 | 27.04 | 27.20 | -1.05% | 2.55 | 1.32% |
| 2026-04-08 | 26.79 | 27.50 | 26.69 | 27.49 | +4.76% | 3.73 | 1.94% |
| 2026-04-07 | 26.04 | 26.58 | 26.04 | 26.24 | +0.81% | 1.41 | 0.76% |
| 2026-04-03 | 26.50 | 26.58 | 26.02 | 26.03 | -1.36% | 1.48 | 0.80% |
| 2026-04-02 | 27.20 | 27.23 | 26.32 | 26.39 | -3.23% | 2.41 | 1.27% |
| 2026-04-01 | 27.45 | 27.50 | 27.19 | 27.27 | +0.96% | 1.62 | 0.84% |
| 2026-03-31 | 27.19 | 27.49 | 27.01 | 27.01 | -1.64% | 1.96 | 1.02% |
| 2026-03-30 | 27.24 | 27.50 | 26.84 | 27.46 | -0.44% | 2.03 | 1.05% |
| 2026-03-27 | 27.19 | 27.78 | 27.06 | 27.58 | +0.25% | 1.68 | 0.86% |
| 2026-03-26 | 28.10 | 28.17 | 27.47 | 27.51 | -2.06% | 1.82 | 0.93% |
| 2026-03-25 | 27.75 | 28.33 | 27.75 | 28.09 | +1.59% | 2.30 | 1.15% |
| 2026-03-24 | 27.80 | 27.90 | 27.03 | 27.65 | +1.28% | 2.53 | 1.30% |