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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 31.28 | 31.54 | 31.05 | 31.06 | -1.24% | 2.92 | 1.31% |
| 2026-02-12 | 31.49 | 31.62 | 31.38 | 31.45 | +0.32% | 2.94 | 1.32% |
| 2026-02-11 | 31.36 | 31.56 | 31.28 | 31.35 | -0.32% | 1.88 | 0.85% |
| 2026-02-10 | 31.60 | 31.75 | 31.45 | 31.45 | -0.73% | 2.62 | 1.17% |
| 2026-02-09 | 31.44 | 31.79 | 31.26 | 31.68 | +1.90% | 3.91 | 1.75% |
| 2026-02-06 | 31.04 | 31.29 | 30.85 | 31.09 | -0.35% | 2.88 | 1.31% |
| 2026-02-05 | 31.05 | 31.55 | 30.83 | 31.20 | -0.79% | 4.02 | 1.82% |
| 2026-02-04 | 31.54 | 31.54 | 31.03 | 31.45 | -1.22% | 4.47 | 2.02% |
| 2026-02-03 | 31.56 | 31.95 | 31.35 | 31.84 | +1.92% | 4.57 | 2.03% |
| 2026-02-02 | 32.72 | 32.80 | 31.18 | 31.24 | -4.90% | 8.50 | 3.77% |
| 2026-01-30 | 33.05 | 33.64 | 32.56 | 32.85 | -1.05% | 7.74 | 3.31% |
| 2026-01-29 | 34.03 | 34.46 | 33.12 | 33.20 | -3.66% | 10.82 | 4.53% |
| 2026-01-28 | 33.84 | 35.49 | 33.84 | 34.46 | +1.83% | 19.60 | 8.00% |
| 2026-01-27 | 32.69 | 33.99 | 32.00 | 33.84 | +2.92% | 10.73 | 4.56% |
| 2026-01-26 | 33.93 | 34.08 | 32.68 | 32.88 | -3.29% | 8.33 | 3.54% |
| 2026-01-23 | 33.76 | 34.00 | 33.49 | 34.00 | +0.21% | 8.64 | 3.61% |
| 2026-01-22 | 34.82 | 34.97 | 33.83 | 33.93 | -1.37% | 10.55 | 4.36% |
| 2026-01-21 | 33.33 | 34.56 | 33.26 | 34.40 | +2.38% | 13.25 | 5.48% |
| 2026-01-20 | 33.41 | 34.08 | 33.20 | 33.60 | +0.57% | 9.28 | 3.89% |
| 2026-01-19 | 34.00 | 34.00 | 33.35 | 33.41 | -2.31% | 10.55 | 4.44% |