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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.58 | 32.68 | 32.12 | 32.20 | -1.80% | 3.15 | 1.37% |
| 2025-11-18 | 32.11 | 32.99 | 32.02 | 32.79 | +1.96% | 5.93 | 2.57% |
| 2025-11-17 | 32.06 | 32.22 | 32.00 | 32.16 | +0.19% | 2.92 | 1.28% |
| 2025-11-14 | 32.30 | 32.40 | 32.10 | 32.10 | -1.29% | 3.35 | 1.47% |
| 2025-11-13 | 32.41 | 32.67 | 32.26 | 32.52 | +0.25% | 3.76 | 1.63% |
| 2025-11-12 | 33.05 | 33.06 | 32.30 | 32.44 | -1.99% | 3.82 | 1.65% |
| 2025-11-11 | 33.33 | 33.57 | 33.08 | 33.10 | -0.42% | 3.47 | 1.47% |
| 2025-11-10 | 33.07 | 33.36 | 33.03 | 33.24 | +0.48% | 3.15 | 1.34% |
| 2025-11-07 | 33.33 | 33.35 | 33.06 | 33.08 | -1.37% | 3.72 | 1.58% |
| 2025-11-06 | 33.28 | 33.64 | 33.28 | 33.54 | +0.78% | 3.59 | 1.51% |
| 2025-11-05 | 33.50 | 33.50 | 32.91 | 33.28 | -1.28% | 5.14 | 2.18% |
| 2025-11-04 | 34.04 | 34.13 | 33.60 | 33.71 | -0.97% | 3.46 | 1.45% |
| 2025-11-03 | 34.10 | 34.13 | 33.50 | 34.04 | -0.38% | 5.09 | 2.12% |
| 2025-10-31 | 34.10 | 34.40 | 33.98 | 34.17 | -0.78% | 4.67 | 1.93% |
| 2025-10-30 | 35.00 | 35.03 | 34.43 | 34.44 | -1.46% | 4.75 | 1.93% |
| 2025-10-29 | 34.81 | 35.10 | 34.71 | 34.95 | +0.58% | 4.41 | 1.78% |
| 2025-10-28 | 35.24 | 35.24 | 34.60 | 34.75 | -1.39% | 6.00 | 2.42% |
| 2025-10-27 | 35.50 | 35.65 | 35.00 | 35.24 | +0.11% | 7.83 | 3.13% |
| 2025-10-24 | 34.56 | 35.50 | 34.55 | 35.20 | +2.44% | 8.67 | 3.49% |
| 2025-10-23 | 34.17 | 34.40 | 33.82 | 34.36 | -0.55% | 4.50 | 1.86% |