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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.28 | 28.60 | 27.20 | 27.30 | -6.06% | 3.95 | 1.99% |
| 2026-03-20 | 29.99 | 30.18 | 29.06 | 29.06 | -2.74% | 2.71 | 1.29% |
| 2026-03-19 | 30.04 | 30.15 | 29.80 | 29.88 | -1.84% | 2.61 | 1.23% |
| 2026-03-18 | 30.12 | 30.58 | 30.06 | 30.44 | +1.00% | 2.53 | 1.17% |
| 2026-03-17 | 30.88 | 30.88 | 30.14 | 30.14 | -2.65% | 3.34 | 1.54% |
| 2026-03-16 | 30.10 | 30.96 | 29.88 | 30.96 | +2.48% | 4.46 | 2.06% |
| 2026-03-13 | 30.38 | 30.68 | 30.06 | 30.21 | -1.31% | 3.04 | 1.41% |
| 2026-03-12 | 30.56 | 31.04 | 30.38 | 30.61 | -0.84% | 3.66 | 1.69% |
| 2026-03-11 | 31.44 | 31.44 | 30.73 | 30.87 | -1.81% | 6.51 | 2.96% |
| 2026-03-10 | 29.80 | 32.44 | 29.80 | 31.44 | +6.61% | 11.50 | 5.19% |
| 2026-03-09 | 29.23 | 29.61 | 28.58 | 29.49 | -0.07% | 3.20 | 1.56% |
| 2026-03-06 | 29.40 | 29.60 | 29.25 | 29.51 | +0.24% | 1.89 | 0.90% |
| 2026-03-05 | 29.63 | 29.78 | 29.34 | 29.44 | +0.86% | 2.92 | 1.39% |
| 2026-03-04 | 29.00 | 29.63 | 28.91 | 29.19 | -0.24% | 2.56 | 1.23% |
| 2026-03-03 | 30.78 | 30.78 | 29.20 | 29.26 | -4.00% | 5.21 | 2.46% |
| 2026-03-02 | 31.08 | 31.15 | 30.44 | 30.48 | -3.30% | 5.37 | 2.47% |
| 2026-02-27 | 31.50 | 31.55 | 31.13 | 31.52 | -0.54% | 3.10 | 1.39% |
| 2026-02-26 | 31.55 | 31.77 | 31.35 | 31.69 | +0.48% | 3.85 | 1.72% |
| 2026-02-25 | 31.38 | 31.60 | 31.26 | 31.54 | +0.67% | 3.29 | 1.47% |
| 2026-02-24 | 31.32 | 31.47 | 31.04 | 31.33 | +0.87% | 2.81 | 1.27% |