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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.50 | 34.89 | 34.05 | 34.55 | -0.06% | 5.56 | 2.28% |
| 2025-10-21 | 34.21 | 34.66 | 34.12 | 34.57 | +1.05% | 4.93 | 2.02% |
| 2025-10-20 | 34.45 | 34.54 | 34.01 | 34.21 | +0.88% | 4.43 | 1.82% |
| 2025-10-17 | 34.97 | 35.12 | 33.88 | 33.91 | -3.00% | 6.53 | 2.68% |
| 2025-10-16 | 35.40 | 35.49 | 34.85 | 34.96 | -1.49% | 5.59 | 2.25% |
| 2025-10-15 | 35.33 | 35.50 | 34.77 | 35.49 | +0.51% | 6.80 | 2.73% |
| 2025-10-14 | 36.70 | 37.03 | 35.20 | 35.31 | -3.87% | 11.21 | 4.38% |
| 2025-10-13 | 34.50 | 36.89 | 34.30 | 36.73 | +1.89% | 11.88 | 4.65% |
| 2025-10-10 | 37.18 | 37.18 | 35.89 | 36.05 | -4.38% | 13.39 | 5.18% |
| 2025-10-09 | 37.31 | 38.12 | 37.02 | 37.70 | +1.75% | 18.74 | 7.01% |
| 2025-09-30 | 36.60 | 37.47 | 36.44 | 37.05 | +2.01% | 12.79 | 4.87% |
| 2025-09-29 | 36.70 | 36.85 | 35.90 | 36.32 | -0.49% | 10.03 | 3.90% |
| 2025-09-26 | 37.59 | 37.80 | 36.50 | 36.50 | -2.87% | 12.03 | 4.57% |
| 2025-09-25 | 37.50 | 37.82 | 37.23 | 37.58 | -0.92% | 16.41 | 6.17% |
| 2025-09-24 | 36.10 | 38.28 | 36.00 | 37.93 | +4.09% | 25.86 | 9.70% |
| 2025-09-23 | 36.85 | 36.86 | 35.37 | 36.44 | -1.30% | 13.97 | 5.47% |
| 2025-09-22 | 36.24 | 37.29 | 36.24 | 36.92 | +1.48% | 13.75 | 5.27% |
| 2025-09-19 | 37.05 | 37.88 | 36.37 | 36.38 | -3.42% | 19.67 | 7.51% |
| 2025-09-18 | 37.18 | 39.96 | 36.98 | 37.67 | +0.69% | 35.51 | 13.03% |
| 2025-09-17 | 37.77 | 38.57 | 37.24 | 37.41 | -0.95% | 22.99 | 8.59% |