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
2026-04-30	28.26	28.70	0.47	1.66%	28.14	28.89	151286	43160	2.13%
2026-04-29	28.34	28.23	-0.36	-1.26%	27.91	28.41	128174	36111	1.81%
2026-04-28	29.00	28.59	-0.78	-2.66%	28.41	29.15	169909	48852	2.40%
2026-04-27	28.10	29.37	0.93	3.27%	28.06	29.66	250827	73117	3.54%
2026-04-24	28.67	28.44	0.22	0.78%	28.34	28.90	144472	41259	2.04%
2026-04-23	28.40	28.22	0.04	0.14%	28.18	29.23	216180	61897	3.05%
2026-04-22	27.62	28.18	0.51	1.84%	27.55	28.18	122920	34392	1.73%
2026-04-21	27.97	27.67	-0.27	-0.97%	27.45	27.97	79015	21806	1.11%
2026-04-20	27.87	27.94	0.07	0.25%	27.80	28.13	89192	24939	1.26%
2026-04-17	27.55	27.87	0.26	0.94%	27.48	27.98	106749	29667	1.51%
2026-04-16	27.49	27.61	0.20	0.73%	27.35	27.62	62671	17253	0.88%
2026-04-15	27.89	27.41	-0.33	-1.19%	27.35	27.95	83917	23178	1.18%
2026-04-14	27.59	27.74	0.39	1.43%	27.55	27.85	93185	25799	1.31%
2026-04-13	27.34	27.35	-0.05	-0.18%	27.20	27.68	70575	19394	1.00%
2026-04-10	27.65	27.40	0.20	0.74%	27.37	27.80	94143	25988	1.33%
2026-04-09	27.16	27.20	-0.29	-1.05%	27.04	27.59	93678	25521	1.32%
2026-04-08	26.79	27.49	1.25	4.76%	26.69	27.50	137373	37293	1.94%
2026-04-07	26.04	26.24	0.21	0.81%	26.04	26.58	53657	14096	0.76%
2026-04-03	26.50	26.03	-0.36	-1.36%	26.02	26.58	56660	14840	0.80%
2026-04-02	27.20	26.39	-0.88	-3.23%	26.32	27.23	90192	24086	1.27%
2026-04-01	27.45	27.27	0.26	0.96%	27.19	27.50	59312	16190	0.84%
2026-03-31	27.19	27.01	-0.45	-1.64%	27.01	27.49	72103	19604	1.02%
2026-03-30	27.24	27.46	-0.12	-0.44%	26.84	27.50	74769	20347	1.05%
2026-03-27	27.19	27.58	0.07	0.25%	27.06	27.78	61106	16795	0.86%
2026-03-26	28.10	27.51	-0.58	-2.06%	27.47	28.17	65738	18238	0.93%
2026-03-25	27.75	28.09	0.44	1.59%	27.75	28.33	81712	22963	1.15%
2026-03-24	27.80	27.65	0.35	1.28%	27.03	27.90	92216	25291	1.30%
2026-03-23	28.28	27.30	-1.76	-6.06%	27.20	28.60	141322	39476	1.99%
2026-03-20	29.99	29.06	-0.82	-2.74%	29.06	30.18	91201	27067	1.29%
2026-03-19	30.04	29.88	-0.56	-1.84%	29.80	30.15	87133	26080	1.23%
2026-03-18	30.12	30.44	0.30	1.00%	30.06	30.58	83250	25253	1.17%
2026-03-17	30.88	30.14	-0.82	-2.65%	30.14	30.88	109456	33380	1.54%
2026-03-16	30.10	30.96	0.75	2.48%	29.88	30.96	145927	44573	2.06%
2026-03-13	30.38	30.21	-0.40	-1.31%	30.06	30.68	100220	30393	1.41%
2026-03-12	30.56	30.61	-0.26	-0.84%	30.38	31.04	119557	36632	1.69%
2026-03-11	31.44	30.87	-0.57	-1.81%	30.73	31.44	210068	65116	2.96%
2026-03-10	29.80	31.44	1.95	6.61%	29.80	32.44	367832	115003	5.19%
2026-03-09	29.23	29.49	-0.02	-0.07%	28.58	29.61	110567	32038	1.56%
2026-03-06	29.40	29.51	0.07	0.24%	29.25	29.60	63985	18863	0.90%
2026-03-05	29.63	29.44	0.25	0.86%	29.34	29.78	98632	29199	1.39%
2026-03-04	29.00	29.19	-0.07	-0.24%	28.91	29.63	87479	25630	1.23%
2026-03-03	30.78	29.26	-1.22	-4.00%	29.20	30.78	174632	52065	2.46%
2026-03-02	31.08	30.48	-1.04	-3.30%	30.44	31.15	174935	53695	2.47%
2026-02-27	31.50	31.52	-0.17	-0.54%	31.13	31.55	98865	31040	1.39%
2026-02-26	31.55	31.69	0.15	0.48%	31.35	31.77	122025	38523	1.72%
2026-02-25	31.38	31.54	0.21	0.67%	31.26	31.60	104409	32876	1.47%
2026-02-24	31.32	31.33	0.27	0.87%	31.04	31.47	89841	28106	1.27%
2026-02-13	31.28	31.06	-0.39	-1.24%	31.05	31.54	93223	29163	1.31%
2026-02-12	31.49	31.45	0.10	0.32%	31.38	31.62	93466	29425	1.32%
2026-02-11	31.36	31.35	-0.10	-0.32%	31.28	31.56	60019	18848	0.85%
2026-02-10	31.60	31.45	-0.23	-0.73%	31.45	31.75	83076	26206	1.17%
2026-02-09	31.44	31.68	0.59	1.90%	31.26	31.79	123897	39057	1.75%
2026-02-06	31.04	31.09	-0.11	-0.35%	30.85	31.29	92535	28783	1.31%
2026-02-05	31.05	31.20	-0.25	-0.79%	30.83	31.55	129087	40167	1.82%
2026-02-04	31.54	31.45	-0.39	-1.22%	31.03	31.54	143043	44737	2.02%
2026-02-03	31.56	31.84	0.60	1.92%	31.35	31.95	144217	45695	2.03%
2026-02-02	32.72	31.24	-1.61	-4.90%	31.18	32.80	267081	84972	3.77%
2026-01-30	33.05	32.85	-0.35	-1.05%	32.56	33.64	234386	77370	3.31%
2026-01-29	34.03	33.20	-1.26	-3.66%	33.12	34.46	320843	108152	4.53%
2026-01-28	33.84	34.46	0.62	1.83%	33.84	35.49	566837	196036	8.00%
2026-01-27	32.69	33.84	0.96	2.92%	32.00	33.99	323162	107253	4.56%
2026-01-26	33.93	32.88	-1.12	-3.29%	32.68	34.08	251224	83326	3.54%