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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 53.05 | 53.67 | 52.25 | 52.66 | +2.25% | 9.25 | 2.88% |
| 2026-02-13 | 50.90 | 52.25 | 50.89 | 51.50 | +1.40% | 6.64 | 2.12% |
| 2026-02-12 | 50.65 | 51.12 | 50.50 | 50.79 | +0.02% | 4.05 | 1.31% |
| 2026-02-11 | 50.78 | 51.15 | 50.35 | 50.78 | -0.02% | 4.21 | 1.37% |
| 2026-02-10 | 50.95 | 51.20 | 50.62 | 50.79 | -0.24% | 3.84 | 1.25% |
| 2026-02-09 | 51.73 | 51.74 | 50.58 | 50.91 | +0.28% | 5.78 | 1.87% |
| 2026-02-06 | 49.60 | 51.20 | 49.47 | 50.77 | +1.54% | 6.75 | 2.20% |
| 2026-02-05 | 50.34 | 50.70 | 49.74 | 50.00 | -0.95% | 4.19 | 1.38% |
| 2026-02-04 | 50.56 | 50.97 | 49.90 | 50.48 | -0.26% | 5.43 | 1.78% |
| 2026-02-03 | 50.50 | 50.97 | 49.72 | 50.61 | +2.04% | 5.82 | 1.90% |
| 2026-02-02 | 51.28 | 51.92 | 49.56 | 49.60 | -3.95% | 9.47 | 3.09% |
| 2026-01-30 | 51.66 | 52.10 | 50.12 | 51.64 | -0.64% | 7.72 | 2.49% |
| 2026-01-29 | 53.68 | 53.85 | 51.71 | 51.97 | -3.97% | 12.40 | 3.89% |
| 2026-01-28 | 55.48 | 55.63 | 53.50 | 54.12 | -2.05% | 7.69 | 2.34% |
| 2026-01-27 | 54.48 | 55.33 | 53.21 | 55.25 | +0.73% | 7.49 | 2.27% |
| 2026-01-26 | 57.71 | 58.00 | 54.35 | 54.85 | -4.94% | 13.39 | 3.97% |
| 2026-01-23 | 56.11 | 58.88 | 55.29 | 57.70 | +3.39% | 14.26 | 4.13% |
| 2026-01-22 | 59.30 | 59.40 | 55.65 | 55.81 | -4.65% | 14.42 | 4.18% |
| 2026-01-21 | 56.50 | 59.12 | 56.43 | 58.53 | +2.77% | 11.65 | 3.29% |
| 2026-01-20 | 57.50 | 59.15 | 56.66 | 56.95 | +0.80% | 15.22 | 4.34% |