伯特利 sh.603596
33.85
-0.27%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.61 | 35.04 | 33.61 | 33.85 | -0.27% | 16.81 | 5.46% |
| 2026-05-22 | 32.89 | 34.17 | 32.66 | 33.94 | +3.16% | 19.00 | 6.31% |
| 2026-05-21 | 30.56 | 33.47 | 30.47 | 32.90 | +8.12% | 21.58 | 7.29% |
| 2026-05-20 | 31.10 | 31.10 | 30.03 | 30.43 | -2.56% | 5.97 | 2.19% |
| 2026-05-19 | 31.20 | 31.80 | 30.94 | 31.23 | +0.48% | 3.65 | 1.30% |
| 2026-05-18 | 31.50 | 31.97 | 30.90 | 31.08 | -2.42% | 5.80 | 2.06% |
| 2026-05-15 | 31.65 | 32.73 | 31.38 | 31.85 | +0.70% | 7.14 | 2.49% |
| 2026-05-14 | 32.87 | 32.96 | 31.63 | 31.63 | -3.74% | 5.76 | 2.00% |
| 2026-05-13 | 31.91 | 33.17 | 31.70 | 32.86 | +2.11% | 6.13 | 2.10% |
| 2026-05-12 | 32.41 | 33.20 | 32.11 | 32.18 | -0.65% | 4.61 | 1.58% |
| 2026-05-11 | 32.99 | 33.00 | 32.01 | 32.39 | -0.18% | 5.95 | 2.05% |
| 2026-05-08 | 47.45 | 48.57 | 47.13 | 48.41 | +1.92% | 6.23 | 2.14% |
| 2026-05-07 | 47.80 | 47.93 | 46.98 | 47.50 | +0.81% | 5.14 | 1.79% |
| 2026-05-06 | 46.04 | 47.48 | 46.04 | 47.12 | +2.70% | 6.13 | 2.15% |
| 2026-04-30 | 45.89 | 46.80 | 45.70 | 45.88 | -0.56% | 4.48 | 1.60% |
| 2026-04-29 | 44.80 | 46.59 | 44.80 | 46.14 | +3.48% | 5.46 | 1.96% |
| 2026-04-28 | 46.85 | 46.85 | 44.37 | 44.59 | -5.89% | 8.26 | 3.01% |
| 2026-04-27 | 46.70 | 47.56 | 46.60 | 47.38 | +0.85% | 4.36 | 1.52% |
| 2026-04-24 | 46.44 | 47.55 | 46.30 | 46.98 | +0.73% | 6.03 | 2.11% |
| 2026-04-23 | 45.80 | 46.95 | 45.63 | 46.64 | +1.41% | 6.31 | 2.25% |