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
2025-08-01	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%
2025-06-06	33.77	33.55	-0.04	-0.12%	33.40	33.80	143198	48049	2.02%
2025-06-05	33.18	33.59	0.41	1.24%	33.01	33.67	174530	58333	2.46%
2025-06-04	33.25	33.18	0.02	0.06%	33.10	33.35	96835	32172	1.37%
2025-06-03	32.70	33.16	0.21	0.64%	32.54	33.39	135192	44869	1.91%
2025-05-30	33.27	32.95	-0.62	-1.85%	32.91	33.28	123096	40662	1.74%
2025-05-29	32.92	33.57	0.75	2.29%	32.90	33.71	215635	72079	3.04%
2025-05-28	33.07	32.82	-0.24	-0.73%	32.68	33.24	124097	40764	1.75%
2025-05-27	33.30	33.06	-0.43	-1.28%	33.01	33.32	116766	38650	1.65%
2025-05-26	33.30	33.49	0.49	1.48%	33.28	34.44	167110	56292	2.36%
2025-05-23	33.78	33.00	-0.90	-2.65%	33.00	33.89	184400	61616	2.60%
2025-05-22	34.17	33.90	-0.27	-0.79%	33.83	34.66	167012	57151	2.36%
2025-05-21	34.40	34.17	-0.31	-0.90%	33.91	34.42	138469	47210	1.95%
2025-05-20	34.05	34.48	0.44	1.29%	33.85	34.78	192090	66171	2.71%
2025-05-19	33.89	34.04	0.15	0.44%	33.68	34.25	129714	44085	1.83%
2025-05-16	34.00	33.89	-0.13	-0.38%	33.80	34.30	144284	49123	2.04%
2025-05-15	35.09	34.02	-1.01	-2.88%	34.01	35.09	206565	70911	2.91%
2025-05-14	34.70	35.03	0.28	0.81%	34.70	35.40	227269	79600	3.21%
2025-05-13	35.56	34.75	-0.45	-1.28%	34.72	35.60	198217	69432	2.80%
2025-05-12	35.08	35.20	0.37	1.06%	34.82	35.40	216093	75927	3.05%
2025-05-09	35.75	34.83	-1.11	-3.09%	34.70	35.75	278961	97616	3.93%
2025-05-08	35.75	35.94	0.02	0.06%	35.57	36.00	214851	77024	3.03%
2025-05-07	36.70	35.92	-0.33	-0.91%	35.50	36.78	345813	124629	4.88%
2025-05-06	35.34	36.25	1.20	3.42%	35.18	36.25	362579	130023	5.11%
2025-04-30	35.09	35.05	0.18	0.52%	34.89	35.37	258373	90804	3.64%
2025-04-29	34.70	34.87	0.04	0.11%	34.03	35.24	282447	97980	3.98%
2025-04-28	35.29	34.83	-1.25	-3.46%	34.71	35.39	372271	130129	5.25%
2025-04-25	35.79	36.08	0.29	0.81%	35.24	36.46	360761	129632	5.09%
2025-04-24	36.90	35.79	-1.07	-2.90%	35.58	36.94	413554	148802	5.83%