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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 50.14 | 52.18 | 49.92 | 51.87 | +3.39% | 7.51 | 2.41% |
| 2025-07-22 | 50.35 | 50.55 | 49.92 | 50.17 | -0.79% | 3.19 | 1.05% |
| 2025-07-21 | 51.60 | 51.68 | 50.05 | 50.57 | -0.53% | 4.34 | 1.42% |
| 2025-07-18 | 50.92 | 51.10 | 50.14 | 50.84 | -0.14% | 3.88 | 1.26% |
| 2025-07-17 | 51.24 | 51.40 | 50.53 | 50.91 | -0.31% | 5.40 | 1.75% |
| 2025-07-16 | 50.00 | 51.61 | 49.88 | 51.07 | +2.76% | 6.38 | 2.06% |
| 2025-07-15 | 49.80 | 50.28 | 49.20 | 49.70 | -0.18% | 3.54 | 1.18% |
| 2025-07-14 | 48.68 | 50.14 | 47.94 | 49.79 | +2.28% | 6.32 | 2.12% |
| 2025-07-11 | 49.12 | 49.29 | 48.50 | 48.68 | -0.92% | 5.12 | 1.73% |
| 2025-07-10 | 49.06 | 49.75 | 48.82 | 49.13 | +0.12% | 3.27 | 1.10% |
| 2025-07-09 | 49.97 | 50.65 | 48.91 | 49.07 | -1.58% | 4.04 | 1.35% |
| 2025-07-08 | 49.27 | 50.20 | 48.84 | 49.86 | +1.67% | 3.80 | 1.26% |
| 2025-07-07 | 49.70 | 50.02 | 48.82 | 49.04 | -1.88% | 4.23 | 1.42% |
| 2025-07-04 | 50.02 | 50.75 | 49.23 | 49.98 | -0.06% | 4.02 | 1.33% |
| 2025-07-03 | 50.03 | 50.87 | 49.90 | 50.01 | -0.32% | 3.54 | 1.16% |
| 2025-07-02 | 50.74 | 50.78 | 49.51 | 50.17 | -0.97% | 4.69 | 1.54% |
| 2025-07-01 | 51.90 | 52.07 | 50.42 | 50.66 | -3.85% | 6.07 | 1.96% |
| 2025-06-30 | 51.59 | 53.00 | 51.26 | 52.69 | +2.63% | 5.42 | 1.71% |
| 2025-06-27 | 51.76 | 51.95 | 50.81 | 51.34 | +0.18% | 4.16 | 1.33% |
| 2025-06-26 | 52.79 | 52.79 | 51.20 | 51.25 | -2.97% | 3.99 | 1.27% |