伯特利 (603596) - 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
2026-09-02	29.56	30.09	0.25	0.84%	29.20	30.29	285541	85325	3.18%
2026-09-01	28.63	29.84	1.77	6.31%	28.37	30.30	429846	126781	4.79%
2026-08-31	28.00	28.07	0.07	0.25%	27.51	28.26	258075	71954	2.88%
2026-08-28	27.71	28.00	2.10	8.11%	27.50	28.45	450345	126001	5.02%
2026-08-27	25.41	25.90	0.24	0.94%	25.18	26.10	103933	26725	1.16%
2026-08-26	26.05	25.66	-0.04	-0.16%	25.60	26.57	156885	40728	1.75%
2026-08-25	25.50	25.70	-0.05	-0.19%	25.10	25.83	108933	27797	1.21%
2026-08-24	25.61	25.75	0.63	2.51%	25.16	26.39	199303	50931	2.22%
2026-08-21	25.00	25.12	-0.18	-0.71%	24.79	25.30	63963	16039	0.71%
2026-08-20	25.00	25.30	0.45	1.81%	25.00	25.50	87656	22138	0.98%
2026-08-19	25.75	24.85	-1.23	-4.72%	24.78	25.88	150160	37822	1.67%
2026-08-18	26.02	26.08	-0.07	-0.27%	25.93	26.38	104368	27258	1.16%
2026-08-17	26.44	26.15	-0.29	-1.10%	26.00	26.56	135784	35488	1.51%
2026-08-14	27.32	26.44	-0.67	-2.47%	26.31	27.32	136576	36309	1.52%
2026-08-13	26.90	27.11	0.14	0.52%	26.90	27.68	151991	41480	1.69%
2026-08-12	26.84	26.97	-0.07	-0.26%	26.74	27.09	78077	21024	0.87%
2026-08-11	26.87	27.04	0.17	0.63%	26.70	27.40	117811	31948	1.31%
2026-08-10	26.40	26.87	0.23	0.86%	26.30	27.09	131417	35149	1.46%
2026-08-07	27.16	26.64	-0.86	-3.13%	26.31	27.39	172608	45948	1.92%
2026-08-06	26.90	27.50	0.46	1.70%	26.47	27.52	236520	64038	2.63%
2026-08-05	27.88	27.04	0.35	1.31%	26.82	28.00	210722	57400	2.35%
2026-08-04	27.10	26.69	-0.36	-1.33%	26.52	27.58	152543	40867	1.70%
2026-08-03	26.13	27.05	0.92	3.52%	26.00	27.45	236229	63934	2.63%
2026-07-31	25.36	26.13	0.25	0.97%	25.30	26.65	163251	42707	1.82%
2026-07-30	25.34	25.88	0.48	1.89%	25.25	26.50	231075	60115	2.57%
2026-07-29	24.61	25.40	0.78	3.17%	24.61	25.84	174381	44096	1.94%
2026-07-28	24.04	24.62	0.28	1.15%	23.90	24.67	126137	30738	1.41%
2026-07-27	24.30	24.34	0.14	0.58%	24.15	24.66	106328	25940	1.18%
2026-07-24	23.80	24.20	-0.14	-0.58%	23.65	24.85	182703	44557	2.04%
2026-07-23	22.82	24.34	1.44	6.29%	22.61	24.44	187644	44427	2.09%
2026-07-22	23.51	22.90	-0.60	-2.55%	22.82	23.60	129647	29883	1.44%
2026-07-21	23.48	23.50	0.50	2.17%	23.30	24.10	205260	48558	2.29%
2026-07-20	23.14	23.00	-0.12	-0.52%	22.44	23.55	159805	36737	1.78%
2026-07-17	23.81	23.12	-0.64	-2.69%	22.97	24.12	183230	42883	2.04%
2026-07-16	22.71	23.76	0.79	3.44%	22.59	24.33	216527	51146	2.41%
2026-07-15	22.69	22.97	0.36	1.59%	22.49	23.45	144264	33186	1.61%
2026-07-14	22.88	22.61	-0.57	-2.46%	22.18	23.16	254144	57319	2.83%
2026-07-13	25.20	23.18	-2.57	-9.98%	23.18	25.40	289887	69137	3.23%
2026-07-10	25.60	25.75	-0.06	-0.23%	25.27	26.27	178844	46066	1.99%
2026-07-09	25.10	25.81	0.29	1.14%	25.10	25.98	164970	42384	1.84%
2026-07-08	25.40	25.52	-0.16	-0.62%	25.05	26.00	189691	48362	2.11%
2026-07-07	26.96	25.68	-1.02	-3.82%	25.63	27.65	236044	62312	2.63%
2026-07-06	27.57	26.70	-0.95	-3.44%	26.64	27.57	252743	68352	2.82%
2026-07-03	25.33	27.65	2.51	9.98%	25.15	27.65	229554	61677	2.56%
2026-07-02	25.22	25.14	0.01	0.04%	25.04	26.06	185390	47399	2.07%
2026-07-01	24.80	25.13	0.29	1.17%	24.20	25.34	202094	50161	2.25%
2026-06-30	24.40	24.84	0.87	3.63%	24.10	25.24	189678	46764	2.11%
2026-06-29	23.48	23.97	0.26	1.10%	23.12	24.30	197629	46920	2.20%
2026-06-26	24.70	23.71	-1.18	-4.74%	23.71	24.87	207534	50120	2.31%
2026-06-25	25.59	24.89	-0.84	-3.26%	24.79	25.59	214947	53862	2.39%
2026-06-24	26.56	25.73	-0.77	-2.91%	25.68	26.77	161029	41900	1.79%
2026-06-23	27.30	26.50	-1.14	-4.12%	26.36	27.73	189510	51235	2.11%
2026-06-22	28.50	27.64	-0.87	-3.05%	27.00	28.51	206140	56655	2.30%
2026-06-18	28.80	28.51	-0.40	-1.38%	28.40	29.20	148078	42503	1.65%
2026-06-17	28.30	28.91	0.56	1.98%	28.08	29.12	185407	53328	2.07%
2026-06-16	28.75	28.35	-0.43	-1.49%	28.22	29.09	157880	45082	1.76%
2026-06-15	27.54	28.78	1.24	4.50%	27.07	28.82	225662	63750	2.51%
2026-06-12	26.60	27.54	1.24	4.71%	26.11	28.68	277108	75805	3.09%
2026-06-11	26.27	26.30	-0.42	-1.57%	26.15	26.94	150903	39849	1.68%
2026-06-10	27.55	26.72	-1.24	-4.43%	26.33	27.55	227671	60890	2.54%
2026-06-09	29.30	27.96	-1.12	-3.85%	27.63	29.38	277699	77952	3.09%
2026-06-08	29.03	29.08	-1.74	-5.65%	28.75	29.86	284074	82967	3.16%
2026-06-05	31.35	30.82	-0.69	-2.19%	29.94	31.86	235173	72246	2.62%
2026-06-04	30.80	31.51	0.47	1.51%	30.42	31.94	198180	62166	2.21%
2026-06-03	31.93	31.04	-0.89	-2.79%	30.80	32.13	223721	70251	2.49%
2026-06-02	32.11	31.93	-0.18	-0.56%	31.48	32.59	178975	57349	1.99%
2026-06-01	31.92	32.11	0.02	0.06%	31.67	32.83	217995	70455	2.43%
2026-05-29	34.68	32.09	-1.88	-5.53%	31.92	34.89	352991	115906	3.93%
2026-05-28	34.57	33.97	-0.60	-1.74%	33.31	34.81	293750	99391	3.27%
2026-05-27	34.00	34.57	0.45	1.32%	33.88	35.98	415768	145529	4.63%
2026-05-26	33.69	34.12	0.27	0.80%	33.32	34.66	343778	116648	3.83%
2026-05-25	33.61	33.85	-0.09	-0.27%	33.61	35.04	489992	168089	5.46%