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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 56.15 | 57.10 | 54.13 | 54.38 | -2.18% | 3.24 | 0.97% |
| 2025-05-26 | 58.46 | 58.79 | 55.42 | 55.59 | -4.73% | 4.20 | 1.22% |
| 2025-05-23 | 57.01 | 59.59 | 57.01 | 58.35 | +1.64% | 4.38 | 1.22% |
| 2025-05-22 | 57.10 | 58.89 | 57.01 | 57.41 | -0.24% | 2.61 | 0.74% |
| 2025-05-21 | 57.34 | 58.09 | 56.93 | 57.55 | +0.49% | 2.26 | 0.64% |
| 2025-05-20 | 56.49 | 57.69 | 55.75 | 57.27 | +0.63% | 2.44 | 0.70% |
| 2025-05-19 | 57.23 | 57.90 | 56.39 | 56.91 | +0.44% | 2.93 | 0.84% |
| 2025-05-16 | 55.93 | 58.45 | 55.78 | 56.66 | +1.15% | 3.94 | 1.13% |
| 2025-05-15 | 57.31 | 57.42 | 55.82 | 56.02 | -2.83% | 3.27 | 0.95% |
| 2025-05-14 | 58.34 | 58.70 | 57.19 | 57.64 | -1.48% | 2.95 | 0.84% |
| 2025-05-13 | 58.90 | 59.45 | 57.96 | 58.51 | +0.10% | 2.46 | 0.69% |
| 2025-05-12 | 57.99 | 59.34 | 57.91 | 58.45 | +1.43% | 2.97 | 0.83% |
| 2025-05-09 | 57.58 | 58.50 | 57.12 | 57.62 | +0.09% | 2.16 | 0.61% |
| 2025-05-08 | 57.71 | 58.43 | 57.02 | 57.58 | -0.67% | 2.56 | 0.73% |
| 2025-05-07 | 59.68 | 61.45 | 57.36 | 57.96 | -2.75% | 4.88 | 1.37% |
| 2025-05-06 | 57.96 | 61.16 | 57.80 | 59.60 | +4.15% | 5.30 | 1.45% |