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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 52.00 | 52.82 | 51.30 | 52.77 | +1.03% | 4.30 | 1.36% |
| 2025-08-19 | 51.90 | 53.86 | 51.09 | 52.23 | +0.95% | 5.92 | 1.87% |
| 2025-08-18 | 52.51 | 52.69 | 51.52 | 51.74 | -0.61% | 5.10 | 1.62% |
| 2025-08-15 | 50.90 | 52.21 | 50.82 | 52.06 | +1.56% | 5.43 | 1.73% |
| 2025-08-14 | 51.79 | 52.09 | 50.82 | 51.26 | -0.62% | 4.95 | 1.59% |
| 2025-08-13 | 50.18 | 51.73 | 50.04 | 51.58 | +2.83% | 7.01 | 2.26% |
| 2025-08-12 | 50.00 | 50.66 | 49.85 | 50.16 | 0.00% | 4.20 | 1.38% |
| 2025-08-11 | 49.75 | 50.83 | 49.63 | 50.16 | +1.42% | 4.24 | 1.39% |
| 2025-08-08 | 50.20 | 50.53 | 49.43 | 49.46 | -1.77% | 3.52 | 1.17% |
| 2025-08-07 | 50.86 | 51.00 | 49.91 | 50.35 | -1.26% | 4.47 | 1.46% |
| 2025-08-06 | 48.30 | 51.10 | 48.01 | 50.99 | +6.05% | 11.63 | 3.82% |
| 2025-08-05 | 47.96 | 48.37 | 47.62 | 48.08 | +0.27% | 3.55 | 1.22% |
| 2025-08-04 | 47.10 | 48.00 | 46.90 | 47.95 | +1.27% | 2.90 | 1.00% |
| 2025-08-01 | 47.16 | 48.26 | 46.69 | 47.35 | +0.45% | 4.24 | 1.47% |
| 2025-07-31 | 48.43 | 48.60 | 47.01 | 47.14 | -2.90% | 6.39 | 2.20% |
| 2025-07-30 | 49.97 | 49.97 | 48.28 | 48.55 | -2.96% | 6.61 | 2.24% |
| 2025-07-29 | 49.66 | 50.42 | 49.28 | 50.03 | +0.66% | 3.43 | 1.13% |
| 2025-07-28 | 50.00 | 50.83 | 49.57 | 49.70 | -0.64% | 4.59 | 1.51% |
| 2025-07-25 | 51.66 | 51.75 | 49.45 | 50.02 | -3.14% | 9.80 | 3.23% |
| 2025-07-24 | 51.87 | 53.20 | 51.46 | 51.64 | -0.44% | 6.49 | 2.06% |