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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.30 | 30.87 | 30.30 | 30.76 | +0.95% | 2.19 | 1.01% |
| 2025-12-16 | 31.28 | 31.28 | 30.46 | 30.47 | -2.56% | 2.91 | 1.34% |
| 2025-12-15 | 31.64 | 31.65 | 31.22 | 31.27 | -1.76% | 2.19 | 0.98% |
| 2025-12-12 | 31.39 | 32.20 | 31.39 | 31.83 | +0.98% | 2.78 | 1.23% |
| 2025-12-11 | 32.07 | 32.13 | 31.51 | 31.52 | -1.72% | 2.57 | 1.14% |
| 2025-12-10 | 32.20 | 32.41 | 31.85 | 32.07 | -1.17% | 2.99 | 1.32% |
| 2025-12-09 | 32.06 | 32.74 | 31.80 | 32.45 | +1.18% | 5.30 | 2.32% |
| 2025-12-08 | 31.84 | 32.25 | 31.80 | 32.07 | +0.75% | 3.02 | 1.33% |
| 2025-12-05 | 31.70 | 31.88 | 31.30 | 31.83 | +0.38% | 2.67 | 1.19% |
| 2025-12-04 | 31.62 | 31.85 | 31.26 | 31.71 | 0.00% | 2.58 | 1.16% |
| 2025-12-03 | 32.10 | 32.24 | 31.57 | 31.71 | -1.34% | 2.82 | 1.25% |
| 2025-12-02 | 32.71 | 32.73 | 32.10 | 32.14 | -1.71% | 3.00 | 1.31% |
| 2025-12-01 | 32.32 | 32.78 | 32.02 | 32.70 | +1.36% | 4.60 | 2.00% |
| 2025-11-28 | 32.04 | 32.49 | 31.80 | 32.26 | +0.69% | 3.33 | 1.46% |
| 2025-11-27 | 32.56 | 32.70 | 32.02 | 32.04 | -1.72% | 5.16 | 2.25% |
| 2025-11-26 | 31.74 | 32.95 | 31.45 | 32.60 | +3.43% | 7.70 | 3.37% |
| 2025-11-25 | 31.45 | 31.89 | 31.45 | 31.52 | +0.45% | 3.08 | 1.37% |
| 2025-11-24 | 31.18 | 31.49 | 30.88 | 31.38 | +1.29% | 2.84 | 1.28% |
| 2025-11-21 | 31.95 | 32.00 | 30.96 | 30.98 | -3.49% | 4.26 | 1.92% |
| 2025-11-20 | 32.43 | 32.49 | 32.02 | 32.10 | -0.31% | 2.14 | 0.94% |