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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 56.49 | 57.04 | 55.12 | 56.50 | -0.53% | 8.13 | 2.39% |
| 2026-01-16 | 56.35 | 58.77 | 56.32 | 56.80 | +0.87% | 10.31 | 2.97% |
| 2026-01-15 | 56.00 | 57.36 | 55.76 | 56.31 | +1.48% | 11.17 | 3.26% |
| 2026-01-14 | 56.05 | 57.42 | 54.68 | 55.49 | -2.46% | 14.06 | 4.13% |
| 2026-01-13 | 56.11 | 57.77 | 55.66 | 56.89 | +0.71% | 13.83 | 4.02% |
| 2026-01-12 | 55.50 | 57.88 | 54.86 | 56.49 | +2.45% | 15.78 | 4.61% |
| 2026-01-09 | 55.00 | 55.98 | 54.68 | 55.14 | +0.36% | 9.91 | 2.95% |
| 2026-01-08 | 56.98 | 56.98 | 54.43 | 54.94 | -3.60% | 16.05 | 4.80% |
| 2026-01-07 | 56.50 | 57.50 | 55.60 | 56.99 | +0.42% | 14.68 | 4.28% |
| 2026-01-06 | 52.15 | 57.26 | 52.15 | 56.75 | +9.03% | 20.86 | 6.18% |
| 2026-01-05 | 51.15 | 52.70 | 51.15 | 52.05 | +1.52% | 7.40 | 2.35% |
| 2025-12-31 | 52.67 | 52.87 | 51.15 | 51.27 | -2.68% | 6.53 | 2.09% |
| 2025-12-30 | 50.95 | 53.12 | 50.47 | 52.68 | +2.91% | 9.22 | 2.91% |
| 2025-12-29 | 51.95 | 52.87 | 51.00 | 51.19 | -1.25% | 6.39 | 2.05% |
| 2025-12-26 | 50.70 | 52.48 | 50.52 | 51.84 | +1.51% | 8.56 | 2.73% |
| 2025-12-25 | 49.80 | 51.77 | 49.14 | 51.07 | +1.05% | 8.39 | 2.73% |
| 2025-12-24 | 50.92 | 51.98 | 50.45 | 50.54 | -1.10% | 9.04 | 2.93% |
| 2025-12-23 | 51.03 | 52.25 | 50.80 | 51.10 | -0.85% | 9.52 | 3.05% |
| 2025-12-22 | 51.79 | 52.90 | 50.65 | 51.54 | +3.41% | 14.83 | 4.71% |
| 2025-12-19 | 48.00 | 51.16 | 48.00 | 49.84 | +4.25% | 10.82 | 3.57% |