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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.00 | 54.56 | 50.88 | 54.53 | +6.92% | 16.20 | 5.01% |
| 2025-09-16 | 48.86 | 51.48 | 48.40 | 51.00 | +5.68% | 13.74 | 4.53% |
| 2025-09-15 | 48.05 | 49.90 | 48.05 | 48.26 | +1.79% | 10.18 | 3.41% |
| 2025-09-12 | 47.99 | 48.22 | 47.16 | 47.41 | -1.23% | 5.19 | 1.80% |
| 2025-09-11 | 46.64 | 48.16 | 46.58 | 48.00 | +2.30% | 7.45 | 2.59% |
| 2025-09-10 | 46.90 | 47.46 | 46.50 | 46.92 | +0.06% | 4.31 | 1.51% |
| 2025-09-09 | 47.24 | 47.39 | 46.67 | 46.89 | -1.49% | 4.32 | 1.52% |
| 2025-09-08 | 46.99 | 47.76 | 46.80 | 47.60 | +1.69% | 6.98 | 2.43% |
| 2025-09-05 | 46.85 | 47.08 | 46.11 | 46.81 | -0.47% | 5.90 | 2.09% |
| 2025-09-04 | 46.29 | 47.12 | 45.52 | 47.03 | +1.73% | 8.25 | 2.93% |
| 2025-09-03 | 45.95 | 46.60 | 45.68 | 46.23 | +0.74% | 5.68 | 2.02% |
| 2025-09-02 | 46.60 | 46.76 | 45.29 | 45.89 | -1.42% | 8.02 | 2.87% |
| 2025-09-01 | 47.00 | 47.50 | 45.95 | 46.55 | -2.39% | 12.59 | 4.46% |
| 2025-08-29 | 50.89 | 50.89 | 47.68 | 47.69 | -9.98% | 21.69 | 7.43% |
| 2025-08-28 | 53.12 | 53.98 | 51.12 | 52.98 | -0.08% | 6.93 | 2.18% |
| 2025-08-27 | 54.10 | 56.06 | 53.00 | 53.02 | -2.00% | 7.06 | 2.14% |
| 2025-08-26 | 53.80 | 54.63 | 53.60 | 54.10 | +0.35% | 4.76 | 1.45% |
| 2025-08-25 | 53.70 | 54.38 | 53.15 | 53.91 | +0.50% | 4.94 | 1.52% |
| 2025-08-22 | 53.55 | 54.00 | 53.00 | 53.64 | -0.19% | 4.79 | 1.48% |
| 2025-08-21 | 52.67 | 54.26 | 52.35 | 53.74 | +1.84% | 6.21 | 1.92% |