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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 45.61 | 46.10 | 45.51 | 45.99 | -0.07% | 3.27 | 1.18% |
| 2026-04-21 | 45.95 | 46.16 | 45.14 | 46.02 | +0.44% | 3.86 | 1.40% |
| 2026-04-20 | 46.01 | 46.11 | 45.60 | 45.82 | -0.30% | 3.29 | 1.18% |
| 2026-04-17 | 46.11 | 46.27 | 45.57 | 45.96 | -1.10% | 4.13 | 1.48% |
| 2026-04-16 | 46.76 | 47.10 | 46.25 | 46.47 | +1.46% | 5.14 | 1.82% |
| 2026-04-15 | 46.11 | 46.95 | 45.72 | 45.80 | +0.09% | 4.33 | 1.55% |
| 2026-04-14 | 45.93 | 46.04 | 45.11 | 45.76 | +0.93% | 3.77 | 1.37% |
| 2026-04-13 | 45.31 | 46.12 | 45.21 | 45.34 | -1.28% | 3.74 | 1.35% |
| 2026-04-10 | 45.68 | 46.55 | 45.68 | 45.93 | +1.23% | 4.29 | 1.53% |
| 2026-04-09 | 45.40 | 45.89 | 44.87 | 45.37 | -1.33% | 3.87 | 1.41% |
| 2026-04-08 | 44.18 | 45.98 | 44.16 | 45.98 | +6.44% | 6.53 | 2.39% |
| 2026-04-07 | 43.50 | 43.80 | 43.10 | 43.20 | -0.76% | 2.49 | 0.94% |
| 2026-04-03 | 44.30 | 45.08 | 43.50 | 43.53 | -0.84% | 3.15 | 1.18% |
| 2026-04-02 | 44.88 | 45.18 | 43.65 | 43.90 | -2.14% | 4.44 | 1.65% |
| 2026-04-01 | 44.63 | 44.96 | 44.31 | 44.86 | +2.05% | 4.40 | 1.62% |
| 2026-03-31 | 44.44 | 44.88 | 43.90 | 43.96 | -1.10% | 3.48 | 1.29% |
| 2026-03-30 | 44.45 | 45.55 | 43.46 | 44.45 | -0.71% | 4.72 | 1.76% |
| 2026-03-27 | 44.00 | 45.10 | 43.88 | 44.77 | +0.22% | 3.23 | 1.20% |
| 2026-03-26 | 45.76 | 45.83 | 44.55 | 44.67 | -2.59% | 3.75 | 1.37% |
| 2026-03-25 | 45.74 | 46.27 | 45.37 | 45.86 | +0.77% | 4.00 | 1.44% |