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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.97 | 46.97 | 45.46 | 45.70 | -2.52% | 2.91 | 1.04% |
| 2025-11-19 | 46.87 | 47.06 | 46.55 | 46.88 | +0.02% | 1.87 | 0.66% |
| 2025-11-18 | 47.01 | 47.10 | 46.61 | 46.87 | -0.74% | 2.03 | 0.72% |
| 2025-11-17 | 47.11 | 47.28 | 46.38 | 47.22 | +0.15% | 2.61 | 0.92% |
| 2025-11-14 | 46.98 | 47.59 | 46.95 | 47.15 | -0.46% | 1.80 | 0.63% |
| 2025-11-13 | 47.49 | 47.49 | 46.92 | 47.37 | +0.02% | 2.49 | 0.87% |
| 2025-11-12 | 47.25 | 47.65 | 47.06 | 47.36 | +0.25% | 2.44 | 0.85% |
| 2025-11-11 | 47.43 | 47.56 | 47.08 | 47.24 | -0.27% | 2.26 | 0.79% |
| 2025-11-10 | 47.75 | 47.79 | 46.70 | 47.37 | -0.29% | 3.45 | 1.21% |
| 2025-11-07 | 48.40 | 48.50 | 47.38 | 47.51 | -2.70% | 4.53 | 1.57% |
| 2025-11-06 | 48.64 | 49.41 | 48.54 | 48.83 | +1.52% | 3.53 | 1.19% |
| 2025-11-05 | 48.01 | 48.49 | 47.60 | 48.10 | -1.31% | 3.43 | 1.18% |
| 2025-11-04 | 50.56 | 50.56 | 48.33 | 48.74 | -3.66% | 4.68 | 1.57% |
| 2025-11-03 | 50.06 | 51.58 | 50.06 | 50.59 | +0.92% | 6.82 | 2.21% |
| 2025-10-31 | 49.40 | 51.30 | 49.20 | 50.13 | +1.87% | 7.90 | 2.58% |
| 2025-10-30 | 49.39 | 50.68 | 48.70 | 49.21 | +3.91% | 11.66 | 3.86% |
| 2025-10-29 | 46.83 | 48.14 | 46.81 | 47.36 | +1.18% | 4.81 | 1.67% |
| 2025-10-28 | 47.88 | 48.12 | 46.60 | 46.81 | -2.23% | 4.52 | 1.58% |
| 2025-10-27 | 48.00 | 48.52 | 47.33 | 47.88 | +0.59% | 2.95 | 1.01% |
| 2025-10-24 | 47.21 | 48.15 | 47.20 | 47.60 | +0.87% | 3.28 | 1.13% |