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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.83 | 38.83 | 37.40 | 37.77 | -2.98% | 38.30 | 14.18% |
| 2025-09-15 | 38.93 | 38.93 | 38.93 | 38.93 | +10.00% | 16.46 | 5.97% |
| 2025-09-12 | 35.35 | 36.15 | 35.00 | 35.39 | +1.20% | 12.02 | 4.78% |
| 2025-09-11 | 33.94 | 34.98 | 33.60 | 34.97 | +3.03% | 9.23 | 3.77% |
| 2025-09-10 | 33.92 | 34.32 | 33.91 | 33.94 | -0.03% | 4.62 | 1.91% |
| 2025-09-09 | 34.60 | 34.72 | 33.95 | 33.95 | -2.44% | 6.55 | 2.70% |
| 2025-09-08 | 34.79 | 34.99 | 34.43 | 34.80 | +0.06% | 6.44 | 2.61% |
| 2025-09-05 | 34.25 | 34.93 | 33.86 | 34.78 | +1.99% | 7.15 | 2.92% |
| 2025-09-04 | 34.85 | 35.30 | 33.58 | 34.10 | -2.52% | 9.64 | 3.93% |
| 2025-09-03 | 36.40 | 36.50 | 34.85 | 34.98 | -4.06% | 10.52 | 4.15% |
| 2025-09-02 | 37.60 | 37.65 | 35.96 | 36.46 | -3.47% | 15.89 | 6.13% |
| 2025-09-01 | 38.69 | 38.69 | 37.56 | 37.77 | -1.36% | 13.09 | 4.86% |
| 2025-08-29 | 38.80 | 38.80 | 37.89 | 38.29 | -1.67% | 16.21 | 5.98% |
| 2025-08-28 | 37.80 | 38.94 | 37.37 | 38.94 | +2.83% | 25.11 | 9.25% |
| 2025-08-27 | 38.50 | 39.58 | 37.65 | 37.87 | -2.70% | 29.79 | 10.86% |
| 2025-08-26 | 37.17 | 40.00 | 36.79 | 38.92 | +3.79% | 33.88 | 12.41% |
| 2025-08-25 | 37.84 | 38.40 | 36.98 | 37.50 | +0.54% | 24.73 | 9.27% |
| 2025-08-22 | 36.24 | 37.50 | 36.13 | 37.30 | +2.95% | 21.73 | 8.28% |
| 2025-08-21 | 36.90 | 38.43 | 36.17 | 36.23 | -1.28% | 23.78 | 9.03% |
| 2025-08-20 | 35.80 | 36.90 | 35.35 | 36.70 | +2.09% | 18.82 | 7.35% |