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
2025-09-16	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%
2025-07-23	33.99	33.83	-0.17	-0.50%	33.74	34.18	170741	57954	2.41%
2025-07-22	34.00	34.00	-0.06	-0.18%	33.84	34.25	163691	55719	2.31%
2025-07-21	33.98	34.06	0.01	0.03%	33.87	34.13	124394	42299	1.75%
2025-07-18	34.23	34.05	-0.18	-0.53%	33.80	34.38	190634	64880	2.69%
2025-07-17	33.58	34.23	0.53	1.57%	33.40	34.42	244269	83021	3.45%
2025-07-16	33.59	33.70	0.14	0.42%	33.46	33.99	138212	46672	1.95%
2025-07-15	33.60	33.56	-0.04	-0.12%	33.28	33.78	130266	43656	1.84%
2025-07-14	33.70	33.60	-0.24	-0.71%	33.54	33.97	144556	48671	2.04%
2025-07-11	33.50	33.84	0.35	1.05%	33.21	34.00	205212	69218	2.89%
2025-07-10	33.21	33.49	0.24	0.72%	33.13	33.62	116877	39010	1.65%
2025-07-09	33.40	33.25	-0.27	-0.81%	33.14	33.66	135197	45150	1.91%
2025-07-08	33.33	33.52	0.35	1.06%	33.28	33.60	141548	47406	2.00%
2025-07-07	33.39	33.17	-0.21	-0.63%	33.06	33.44	118661	39382	1.67%
2025-07-04	33.83	33.38	-0.45	-1.33%	33.20	34.07	200089	67089	2.82%
2025-07-03	33.70	33.83	0.00	0.00%	33.53	34.11	183051	61837	2.58%
2025-07-02	34.66	33.83	-1.36	-3.86%	33.68	34.76	369508	126189	5.21%
2025-07-01	34.06	35.19	0.94	2.74%	34.05	36.56	649755	230279	9.17%
2025-06-30	33.79	34.25	0.70	2.09%	33.67	34.50	312274	106719	4.40%
2025-06-27	33.85	33.55	0.09	0.27%	33.34	33.95	223435	75209	3.15%
2025-06-26	33.60	33.46	-0.49	-1.44%	33.41	34.20	324995	109567	4.58%
2025-06-25	32.66	33.95	1.39	4.27%	32.44	34.34	473665	158568	6.68%
2025-06-24	31.92	32.56	0.65	2.04%	31.92	32.59	183794	59575	2.59%
2025-06-23	31.01	31.91	0.62	1.98%	31.00	32.05	177778	56557	2.51%
2025-06-20	31.70	31.29	-0.44	-1.39%	31.22	32.21	117175	37027	1.65%
2025-06-19	32.25	31.90	-0.46	-1.42%	31.80	32.50	142679	45858	2.01%
2025-06-18	32.25	32.36	0.04	0.12%	32.10	32.55	108223	34982	1.53%
2025-06-17	32.68	32.32	-0.22	-0.68%	32.16	32.68	95770	30971	1.35%
2025-06-16	32.13	32.54	0.23	0.71%	32.01	32.79	149288	48661	2.11%
2025-06-13	32.70	32.31	-0.49	-1.49%	31.86	32.70	295253	95125	4.16%
2025-06-12	32.93	32.80	-0.22	-0.67%	32.73	33.21	151717	49994	2.14%
2025-06-11	32.93	33.02	0.11	0.33%	32.81	33.35	112462	37228	1.59%
2025-06-10	33.69	32.91	-0.71	-2.11%	32.64	33.75	163220	53985	2.30%
2025-06-09	33.55	33.62	0.07	0.21%	33.42	33.74	123153	41371	1.74%