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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 52.58 | 53.32 | 52.01 | 52.82 | +0.61% | 4.08 | 1.28% |
| 2025-06-24 | 51.58 | 53.43 | 51.58 | 52.50 | +4.25% | 6.07 | 1.90% |
| 2025-06-23 | 50.61 | 51.35 | 50.02 | 50.36 | -0.51% | 1.88 | 0.62% |
| 2025-06-20 | 50.60 | 51.00 | 50.16 | 50.62 | -0.32% | 1.63 | 0.53% |
| 2025-06-19 | 50.73 | 52.26 | 50.38 | 50.78 | +0.10% | 2.62 | 0.84% |
| 2025-06-18 | 50.23 | 50.86 | 50.10 | 50.73 | +0.96% | 2.40 | 0.78% |
| 2025-06-17 | 51.01 | 51.28 | 49.93 | 50.25 | -1.51% | 3.45 | 1.13% |
| 2025-06-16 | 51.00 | 51.53 | 50.65 | 51.02 | -0.58% | 2.39 | 0.77% |
| 2025-06-13 | 52.24 | 52.59 | 51.03 | 51.32 | -2.84% | 2.67 | 0.85% |
| 2025-06-12 | 52.32 | 53.47 | 52.19 | 52.82 | +0.11% | 2.26 | 0.70% |
| 2025-06-11 | 52.68 | 54.15 | 52.67 | 52.76 | +1.78% | 4.67 | 1.43% |
| 2025-06-10 | 52.24 | 52.96 | 51.11 | 51.83 | -0.59% | 3.97 | 1.25% |
| 2025-06-09 | 53.41 | 53.54 | 51.84 | 52.14 | -2.02% | 4.56 | 1.42% |
| 2025-06-06 | 53.50 | 53.67 | 52.55 | 53.21 | -0.52% | 2.18 | 0.68% |
| 2025-06-05 | 54.14 | 54.25 | 52.95 | 53.49 | -1.73% | 4.08 | 1.25% |
| 2025-06-04 | 54.41 | 54.78 | 53.94 | 54.44 | +0.16% | 1.81 | 0.55% |
| 2025-06-03 | 54.18 | 54.55 | 53.43 | 54.35 | -0.02% | 2.40 | 0.73% |
| 2025-05-30 | 54.79 | 55.32 | 54.01 | 54.36 | -1.26% | 1.85 | 0.56% |
| 2025-05-29 | 54.63 | 56.29 | 54.44 | 55.05 | +1.33% | 3.55 | 1.05% |
| 2025-05-28 | 54.50 | 55.34 | 54.17 | 54.33 | -0.09% | 2.26 | 0.68% |