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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 46.41 | 46.55 | 44.69 | 45.51 | -0.15% | 4.85 | 1.76% |
| 2026-03-23 | 45.46 | 46.82 | 44.90 | 45.58 | -1.30% | 5.55 | 2.00% |
| 2026-03-20 | 47.09 | 47.55 | 46.08 | 46.18 | -1.83% | 4.38 | 1.54% |
| 2026-03-19 | 48.01 | 48.30 | 46.86 | 47.04 | -3.86% | 5.55 | 1.93% |
| 2026-03-18 | 48.38 | 48.99 | 47.81 | 48.93 | +1.30% | 3.91 | 1.33% |
| 2026-03-17 | 48.93 | 49.59 | 48.30 | 48.30 | -0.12% | 4.89 | 1.65% |
| 2026-03-16 | 48.20 | 48.52 | 47.15 | 48.36 | -0.25% | 4.22 | 1.45% |
| 2026-03-13 | 48.77 | 49.32 | 48.30 | 48.48 | -1.80% | 4.99 | 1.69% |
| 2026-03-12 | 49.85 | 50.05 | 49.05 | 49.37 | -1.61% | 4.98 | 1.66% |
| 2026-03-11 | 49.60 | 51.14 | 49.44 | 50.18 | +1.15% | 6.42 | 2.11% |
| 2026-03-10 | 49.60 | 50.20 | 49.12 | 49.61 | +1.22% | 5.26 | 1.75% |
| 2026-03-09 | 49.98 | 49.98 | 47.65 | 49.01 | -4.43% | 9.95 | 3.38% |
| 2026-03-06 | 51.85 | 52.20 | 50.95 | 51.28 | -1.76% | 6.32 | 2.02% |
| 2026-03-05 | 53.08 | 53.37 | 51.75 | 52.20 | +0.19% | 8.42 | 2.65% |
| 2026-03-04 | 52.16 | 53.30 | 51.90 | 52.10 | -1.59% | 6.21 | 1.95% |
| 2026-03-03 | 53.99 | 55.88 | 52.70 | 52.94 | -1.96% | 9.31 | 2.85% |
| 2026-03-02 | 53.60 | 54.93 | 53.01 | 54.00 | -2.14% | 10.83 | 3.32% |
| 2026-02-27 | 54.08 | 56.18 | 54.08 | 55.18 | +3.14% | 13.37 | 3.98% |
| 2026-02-26 | 54.04 | 55.52 | 53.45 | 53.50 | +1.13% | 14.12 | 4.27% |
| 2026-02-25 | 52.32 | 54.02 | 52.10 | 52.90 | +0.46% | 7.58 | 2.35% |