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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.35 | 47.35 | 46.52 | 47.19 | -0.42% | 2.09 | 0.74% |
| 2025-10-22 | 46.94 | 47.45 | 46.75 | 47.39 | +0.51% | 2.80 | 0.98% |
| 2025-10-21 | 46.60 | 47.35 | 46.23 | 47.15 | +1.31% | 3.43 | 1.20% |
| 2025-10-20 | 47.38 | 47.44 | 46.23 | 46.54 | -0.62% | 4.25 | 1.50% |
| 2025-10-17 | 48.50 | 48.82 | 46.50 | 46.83 | -4.08% | 7.20 | 2.53% |
| 2025-10-16 | 48.00 | 50.75 | 48.00 | 48.82 | +0.18% | 7.62 | 2.53% |
| 2025-10-15 | 46.76 | 48.97 | 46.45 | 48.73 | +4.21% | 6.13 | 2.12% |
| 2025-10-14 | 48.99 | 49.22 | 46.48 | 46.76 | -3.71% | 8.18 | 2.84% |
| 2025-10-13 | 48.00 | 49.16 | 47.75 | 48.56 | -3.27% | 6.41 | 2.18% |
| 2025-10-10 | 51.79 | 52.52 | 50.19 | 50.20 | -3.65% | 7.72 | 2.49% |
| 2025-10-09 | 53.51 | 53.77 | 51.27 | 52.10 | -3.32% | 9.50 | 3.01% |
| 2025-09-30 | 54.90 | 55.09 | 53.60 | 53.89 | +0.73% | 6.61 | 2.01% |
| 2025-09-29 | 51.75 | 53.95 | 51.50 | 53.50 | +3.38% | 8.05 | 2.50% |
| 2025-09-26 | 52.36 | 53.13 | 51.49 | 51.75 | -1.82% | 4.61 | 1.45% |
| 2025-09-25 | 53.12 | 54.40 | 52.70 | 52.71 | -0.38% | 6.30 | 1.94% |
| 2025-09-24 | 52.38 | 53.25 | 51.60 | 52.91 | +0.51% | 5.85 | 1.83% |
| 2025-09-23 | 51.21 | 52.80 | 50.95 | 52.64 | +2.81% | 7.60 | 2.42% |
| 2025-09-22 | 52.00 | 52.69 | 50.51 | 51.20 | -1.88% | 5.83 | 1.87% |
| 2025-09-19 | 53.00 | 53.10 | 51.20 | 52.18 | -1.32% | 7.37 | 2.33% |
| 2025-09-18 | 54.75 | 56.01 | 52.10 | 52.88 | -3.03% | 16.38 | 5.00% |