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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.77 | 48.89 | 47.31 | 47.81 | -0.35% | 4.85 | 1.66% |
| 2025-12-17 | 46.74 | 48.67 | 46.66 | 47.98 | +2.22% | 6.64 | 2.28% |
| 2025-12-16 | 48.51 | 48.56 | 46.69 | 46.94 | +1.60% | 7.00 | 2.44% |
| 2025-12-15 | 45.80 | 46.80 | 45.80 | 46.20 | -0.37% | 1.89 | 0.67% |
| 2025-12-12 | 45.89 | 46.90 | 45.64 | 46.37 | +1.80% | 3.82 | 1.35% |
| 2025-12-11 | 46.27 | 46.67 | 45.48 | 45.55 | -1.45% | 3.08 | 1.10% |
| 2025-12-10 | 44.52 | 46.68 | 44.14 | 46.22 | +3.70% | 5.46 | 1.96% |
| 2025-12-09 | 45.46 | 45.60 | 44.36 | 44.57 | -2.32% | 2.82 | 1.04% |
| 2025-12-08 | 46.02 | 46.12 | 45.57 | 45.63 | -0.80% | 1.98 | 0.71% |
| 2025-12-05 | 45.57 | 46.00 | 45.29 | 46.00 | +0.97% | 1.66 | 0.60% |
| 2025-12-04 | 45.80 | 46.01 | 45.12 | 45.56 | +0.02% | 1.73 | 0.63% |
| 2025-12-03 | 45.53 | 45.99 | 45.30 | 45.55 | -0.22% | 1.46 | 0.53% |
| 2025-12-02 | 45.92 | 46.21 | 45.28 | 45.65 | -1.02% | 1.86 | 0.67% |
| 2025-12-01 | 44.80 | 46.28 | 44.80 | 46.12 | +2.53% | 3.61 | 1.30% |
| 2025-11-28 | 44.92 | 45.05 | 44.50 | 44.98 | -0.04% | 1.48 | 0.54% |
| 2025-11-27 | 44.70 | 45.86 | 44.53 | 45.00 | +0.76% | 2.63 | 0.96% |
| 2025-11-26 | 45.09 | 45.11 | 44.41 | 44.66 | -0.49% | 2.20 | 0.81% |
| 2025-11-25 | 43.67 | 45.41 | 43.60 | 44.88 | +3.55% | 5.54 | 2.04% |
| 2025-11-24 | 44.70 | 44.95 | 43.22 | 43.34 | -3.17% | 5.38 | 2.03% |
| 2025-11-21 | 45.25 | 45.76 | 43.60 | 44.76 | -2.06% | 4.46 | 1.65% |