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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.10 | 34.70 | 32.92 | 34.20 | +3.98% | 20.53 | 8.55% |
| 2026-01-15 | 32.26 | 33.33 | 31.97 | 32.89 | +1.57% | 9.26 | 4.00% |
| 2026-01-14 | 32.12 | 32.93 | 32.08 | 32.38 | +0.65% | 7.63 | 3.31% |
| 2026-01-13 | 33.27 | 33.35 | 32.00 | 32.17 | -3.25% | 8.10 | 3.51% |
| 2026-01-12 | 32.76 | 33.25 | 32.76 | 33.25 | +1.50% | 8.24 | 3.52% |
| 2026-01-09 | 32.62 | 32.85 | 32.42 | 32.76 | +0.46% | 6.14 | 2.65% |
| 2026-01-08 | 32.25 | 32.78 | 32.19 | 32.61 | +0.49% | 6.01 | 2.60% |
| 2026-01-07 | 32.58 | 33.07 | 32.34 | 32.45 | +0.28% | 9.41 | 4.06% |
| 2026-01-06 | 32.10 | 32.45 | 32.00 | 32.36 | +0.94% | 6.00 | 2.62% |
| 2026-01-05 | 31.44 | 32.07 | 31.42 | 32.06 | +2.59% | 5.66 | 2.50% |
| 2025-12-31 | 31.60 | 31.69 | 31.24 | 31.25 | -0.86% | 2.96 | 1.33% |
| 2025-12-30 | 31.51 | 31.85 | 31.50 | 31.52 | -0.44% | 2.84 | 1.27% |
| 2025-12-29 | 31.60 | 31.99 | 31.57 | 31.66 | -0.28% | 2.70 | 1.20% |
| 2025-12-26 | 31.83 | 32.08 | 31.61 | 31.75 | -0.53% | 3.73 | 1.65% |
| 2025-12-25 | 31.55 | 32.36 | 31.50 | 31.92 | +1.01% | 5.15 | 2.27% |
| 2025-12-24 | 30.70 | 31.88 | 30.70 | 31.60 | +2.93% | 5.73 | 2.57% |
| 2025-12-23 | 30.97 | 31.09 | 30.62 | 30.70 | -0.87% | 2.23 | 1.02% |
| 2025-12-22 | 30.90 | 31.25 | 30.90 | 30.97 | +0.55% | 2.71 | 1.23% |
| 2025-12-19 | 30.84 | 30.95 | 30.60 | 30.80 | +0.98% | 2.44 | 1.12% |
| 2025-12-18 | 30.51 | 30.88 | 30.46 | 30.50 | -0.85% | 1.87 | 0.86% |