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
2026-06-22	28.12	28.00	-0.09	-0.32%	27.55	28.49	205626	57601	2.90%
2026-06-18	28.00	28.09	0.12	0.43%	27.54	28.21	181436	50681	2.56%
2026-06-17	26.98	27.97	0.66	2.42%	26.93	28.09	173775	48172	2.45%
2026-06-16	27.00	27.43	0.27	0.99%	26.98	27.77	170254	46668	2.40%
2026-06-15	26.40	27.16	0.84	3.19%	26.25	27.17	152886	41079	2.16%
2026-06-12	26.73	26.32	0.09	0.34%	26.22	26.97	136740	36283	1.93%
2026-06-11	26.18	26.23	-0.21	-0.79%	26.00	26.57	109090	28557	1.54%
2026-06-10	26.58	26.44	-0.64	-2.36%	26.27	27.08	121039	32185	1.71%
2026-06-09	26.58	27.08	0.80	3.04%	26.38	27.08	145184	38860	2.05%
2026-06-08	26.50	26.28	-1.21	-4.40%	26.01	26.90	180269	47684	2.54%
2026-06-05	27.67	27.49	-1.16	-4.05%	26.82	28.00	250347	68681	3.53%
2026-06-04	27.89	28.65	1.39	5.10%	27.45	29.64	369033	106588	5.21%
2026-06-03	26.90	27.26	0.37	1.38%	26.85	28.25	188457	51965	2.66%
2026-06-02	27.27	26.89	-0.30	-1.10%	26.60	27.43	160398	43328	2.26%
2026-06-01	28.31	27.19	-1.75	-6.05%	27.18	28.56	277096	76926	3.91%
2026-05-29	31.15	28.94	-2.18	-7.01%	28.80	31.28	418481	124051	5.90%
2026-05-28	29.92	31.12	0.94	3.11%	29.82	31.31	447591	137771	6.31%
2026-05-27	29.98	30.18	0.36	1.21%	29.82	31.86	485074	149544	6.84%
2026-05-26	30.20	29.82	-0.76	-2.49%	29.10	30.27	266257	78928	3.76%
2026-05-25	29.60	30.58	1.03	3.49%	29.10	30.67	322915	97566	4.56%
2026-05-22	28.50	29.55	1.12	3.94%	28.50	29.72	230549	67366	3.25%
2026-05-21	30.45	28.43	-1.84	-6.08%	28.40	30.79	313807	93062	4.43%
2026-05-20	29.77	30.27	0.46	1.54%	29.60	30.50	310487	93688	4.38%
2026-05-19	29.10	29.81	0.49	1.67%	28.55	29.95	198254	57838	2.80%
2026-05-18	29.09	29.32	0.04	0.14%	29.04	29.83	143868	42398	2.03%
2026-05-15	29.48	29.28	-0.20	-0.68%	28.98	30.17	217287	64233	3.07%
2026-05-14	30.26	29.48	-0.77	-2.55%	29.48	30.36	164368	49066	2.32%
2026-05-13	29.32	30.25	0.48	1.61%	29.10	30.28	230793	68684	3.26%
2026-05-12	30.03	29.77	-0.52	-1.72%	29.63	30.18	154884	46206	2.18%
2026-05-11	30.13	30.29	0.55	1.85%	29.80	30.50	249913	75502	3.53%
2026-05-08	29.58	29.74	-0.12	-0.40%	29.30	29.89	159445	47149	2.25%
2026-05-07	29.99	29.86	-0.03	-0.10%	29.50	30.00	185943	55328	2.62%
2026-05-06	29.20	29.89	1.19	4.15%	29.19	30.14	308014	91870	4.34%
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%