上海贝岭 (600171) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	34.10	34.17	-0.27	-0.78%	33.98	34.40	136830	46714	1.93%
2025-10-30	35.00	34.44	-0.51	-1.46%	34.43	35.03	136933	47475	1.93%
2025-10-29	34.81	34.95	0.20	0.58%	34.71	35.10	126362	44086	1.78%
2025-10-28	35.24	34.75	-0.49	-1.39%	34.60	35.24	171786	59967	2.42%
2025-10-27	35.50	35.24	0.04	0.11%	35.00	35.65	221953	78256	3.13%
2025-10-24	34.56	35.20	0.84	2.44%	34.55	35.50	247665	86697	3.49%
2025-10-23	34.17	34.36	-0.19	-0.55%	33.82	34.40	132168	45025	1.86%
2025-10-22	34.50	34.55	-0.02	-0.06%	34.05	34.89	161377	55598	2.28%
2025-10-21	34.21	34.57	0.36	1.05%	34.12	34.66	143066	49305	2.02%
2025-10-20	34.45	34.21	0.30	0.88%	34.01	34.54	129242	44328	1.82%
2025-10-17	34.97	33.91	-1.05	-3.00%	33.88	35.12	190205	65316	2.68%
2025-10-16	35.40	34.96	-0.53	-1.49%	34.85	35.49	159269	55932	2.25%
2025-10-15	35.33	35.49	0.18	0.51%	34.77	35.50	193515	68026	2.73%
2025-10-14	36.70	35.31	-1.42	-3.87%	35.20	37.03	310718	112102	4.38%
2025-10-13	34.50	36.73	0.68	1.89%	34.30	36.89	329790	118778	4.65%
2025-10-10	37.18	36.05	-1.65	-4.38%	35.89	37.18	367169	133895	5.18%
2025-10-09	37.31	37.70	0.65	1.75%	37.02	38.12	497076	187369	7.01%
2025-09-30	36.60	37.05	0.73	2.01%	36.44	37.47	345132	127851	4.87%
2025-09-29	36.70	36.32	-0.18	-0.49%	35.90	36.85	276625	100346	3.90%
2025-09-26	37.59	36.50	-1.08	-2.87%	36.50	37.80	324316	120345	4.57%
2025-09-25	37.50	37.58	-0.35	-0.92%	37.23	37.82	437432	164121	6.17%
2025-09-24	36.10	37.93	1.49	4.09%	36.00	38.28	687851	258571	9.70%
2025-09-23	36.85	36.44	-0.48	-1.30%	35.37	36.86	388040	139686	5.47%
2025-09-22	36.24	36.92	0.54	1.48%	36.24	37.29	373788	137482	5.27%
2025-09-19	37.05	36.38	-1.29	-3.42%	36.37	37.88	532211	196731	7.51%
2025-09-18	37.18	37.67	0.26	0.70%	36.98	39.96	923456	355070	13.03%
2025-09-17	37.77	37.41	-0.36	-0.95%	37.24	38.57	608877	229874	8.59%
2025-09-16	38.83	37.77	-1.16	-2.98%	37.40	38.83	1005003	382968	14.18%
2025-09-15	38.93	38.93	3.54	10.00%	38.93	38.93	422882	164628	5.97%
2025-09-12	35.35	35.39	0.42	1.20%	35.00	36.15	338657	120192	4.78%
2025-09-11	33.94	34.97	1.03	3.03%	33.60	34.98	267286	92317	3.77%
2025-09-10	33.92	33.94	-0.01	-0.03%	33.91	34.32	135414	46152	1.91%
2025-09-09	34.60	33.95	-0.85	-2.44%	33.95	34.72	191225	65493	2.70%
2025-09-08	34.79	34.80	0.02	0.06%	34.43	34.99	185287	64351	2.61%
2025-09-05	34.25	34.78	0.68	1.99%	33.86	34.93	207227	71474	2.92%
2025-09-04	34.85	34.10	-0.88	-2.52%	33.58	35.30	278675	96424	3.93%
2025-09-03	36.40	34.98	-1.48	-4.06%	34.85	36.50	294507	105177	4.15%
2025-09-02	37.60	36.46	-1.31	-3.47%	35.96	37.65	434311	158891	6.13%
2025-09-01	38.69	37.77	-0.52	-1.36%	37.56	38.69	344880	130905	4.86%
2025-08-29	38.80	38.29	-0.65	-1.67%	37.89	38.80	424037	162099	5.98%
2025-08-28	37.80	38.94	1.07	2.83%	37.37	38.94	655820	251142	9.25%
2025-08-27	38.50	37.87	-1.05	-2.70%	37.65	39.58	770057	297904	10.86%
2025-08-26	37.17	38.92	1.42	3.79%	36.79	40.00	879893	338757	12.41%
2025-08-25	37.84	37.50	0.20	0.54%	36.98	38.40	657334	247325	9.27%
2025-08-22	36.24	37.30	1.07	2.95%	36.13	37.50	586809	217266	8.28%
2025-08-21	36.90	36.23	-0.47	-1.28%	36.17	38.43	640034	237778	9.03%
2025-08-20	35.80	36.70	0.75	2.09%	35.35	36.90	521105	188215	7.35%
2025-08-19	35.88	35.95	0.07	0.20%	35.43	36.44	439855	158169	6.20%
2025-08-18	35.70	35.88	0.36	1.01%	35.30	36.00	447997	160230	6.32%
2025-08-15	34.51	35.52	0.75	2.16%	34.50	35.53	373531	131436	5.27%
2025-08-14	35.41	34.77	-0.45	-1.28%	34.73	35.80	409893	144683	5.78%
2025-08-13	34.93	35.22	0.29	0.83%	34.70	35.28	341644	119714	4.82%
2025-08-12	34.55	34.93	0.36	1.04%	34.20	35.20	324814	112775	4.58%
2025-08-11	34.35	34.57	0.17	0.49%	34.30	34.69	188969	65215	2.67%
2025-08-08	35.00	34.40	-0.87	-2.47%	34.40	35.00	303836	105427	4.29%
2025-08-07	34.70	35.27	0.49	1.41%	34.70	35.86	510929	180618	7.21%
2025-08-06	34.30	34.78	0.50	1.46%	34.08	35.00	240203	83019	3.39%
2025-08-05	34.31	34.28	0.09	0.26%	34.07	34.45	135940	46538	1.92%
2025-08-04	34.00	34.19	-0.17	-0.49%	33.81	34.22	147913	50395	2.09%
2025-08-01	34.12	34.36	0.19	0.56%	34.03	35.43	223054	77417	3.15%
2025-07-31	34.80	34.17	-0.79	-2.26%	34.12	35.20	258763	89542	3.65%
2025-07-30	35.50	34.96	-0.56	-1.58%	34.70	35.50	290008	101964	4.09%
2025-07-29	34.72	35.52	0.86	2.48%	34.55	35.88	426735	150264	6.02%
2025-07-28	35.00	34.66	-0.29	-0.83%	34.51	35.00	226410	78529	3.19%
2025-07-25	34.36	34.95	0.70	2.04%	34.07	35.32	377239	130604	5.32%
2025-07-24	33.80	34.25	0.42	1.24%	33.76	34.27	225711	76979	3.18%