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
2026-04-30	45.89	45.88	-0.26	-0.56%	45.70	46.80	97177	44823	1.60%
2026-04-29	44.80	46.14	1.55	3.48%	44.80	46.59	118737	54578	1.96%
2026-04-28	46.85	44.59	-2.79	-5.89%	44.37	46.85	182422	82624	3.01%
2026-04-27	46.70	47.38	0.40	0.85%	46.60	47.56	92275	43608	1.52%
2026-04-24	46.44	46.98	0.34	0.73%	46.30	47.55	128160	60330	2.11%
2026-04-23	45.80	46.64	0.65	1.41%	45.63	46.95	136174	63146	2.25%
2026-04-22	45.61	45.99	-0.03	-0.07%	45.51	46.10	71335	32703	1.18%
2026-04-21	45.95	46.02	0.20	0.44%	45.14	46.16	84614	38596	1.40%
2026-04-20	46.01	45.82	-0.14	-0.30%	45.60	46.11	71645	32869	1.18%
2026-04-17	46.11	45.96	-0.51	-1.10%	45.57	46.27	89925	41285	1.48%
2026-04-16	46.76	46.47	0.67	1.46%	46.25	47.10	110422	51432	1.82%
2026-04-15	46.11	45.80	0.04	0.09%	45.72	46.95	93725	43343	1.55%
2026-04-14	45.93	45.76	0.42	0.93%	45.11	46.04	82876	37742	1.37%
2026-04-13	45.31	45.34	-0.59	-1.28%	45.21	46.12	82093	37395	1.35%
2026-04-10	45.68	45.93	0.56	1.23%	45.68	46.55	92939	42888	1.53%
2026-04-09	45.40	45.37	-0.61	-1.33%	44.87	45.89	85231	38687	1.41%
2026-04-08	44.18	45.98	2.78	6.44%	44.16	45.98	144672	65337	2.39%
2026-04-07	43.50	43.20	-0.33	-0.76%	43.10	43.80	57263	24853	0.94%
2026-04-03	44.30	43.53	-0.37	-0.84%	43.50	45.08	71502	31481	1.18%
2026-04-02	44.88	43.90	-0.96	-2.14%	43.65	45.18	100021	44356	1.65%
2026-04-01	44.63	44.86	0.90	2.05%	44.31	44.96	98381	44006	1.62%
2026-03-31	44.44	43.96	-0.49	-1.10%	43.90	44.88	78464	34783	1.29%
2026-03-30	44.45	44.45	-0.32	-0.71%	43.46	45.55	106576	47218	1.76%
2026-03-27	44.00	44.77	0.10	0.22%	43.88	45.10	72564	32335	1.20%
2026-03-26	45.76	44.67	-1.19	-2.59%	44.55	45.83	83062	37493	1.37%
2026-03-25	45.74	45.86	0.35	0.77%	45.37	46.27	87301	39992	1.44%
2026-03-24	46.41	45.51	-0.07	-0.15%	44.69	46.55	106913	48531	1.76%
2026-03-23	45.46	45.58	-0.60	-1.30%	44.90	46.82	121134	55523	2.00%
2026-03-20	47.09	46.18	-0.86	-1.83%	46.08	47.55	93503	43782	1.54%
2026-03-19	48.01	47.04	-1.89	-3.86%	46.86	48.30	116878	55466	1.93%
2026-03-18	48.38	48.93	0.63	1.30%	47.81	48.99	80863	39098	1.33%
2026-03-17	48.93	48.30	-0.06	-0.12%	48.30	49.59	99945	48864	1.65%
2026-03-16	48.20	48.36	-0.12	-0.25%	47.15	48.52	88035	42161	1.45%
2026-03-13	48.77	48.48	-0.89	-1.80%	48.30	49.32	102256	49861	1.69%
2026-03-12	49.85	49.37	-0.81	-1.61%	49.05	50.05	100588	49824	1.66%
2026-03-11	49.60	50.18	0.57	1.15%	49.44	51.14	127826	64200	2.11%
2026-03-10	49.60	49.61	0.60	1.22%	49.12	50.20	106096	52620	1.75%
2026-03-09	49.98	49.01	-2.27	-4.43%	47.65	49.98	205306	99500	3.39%
2026-03-06	51.85	51.28	-0.92	-1.76%	50.95	52.20	122409	63191	2.02%
2026-03-05	53.08	52.20	0.10	0.19%	51.75	53.37	160527	84186	2.65%
2026-03-04	52.16	52.10	-0.84	-1.59%	51.90	53.30	118484	62111	1.95%
2026-03-03	53.99	52.94	-1.06	-1.96%	52.70	55.88	173101	93140	2.85%
2026-03-02	53.60	54.00	-1.18	-2.14%	53.01	54.93	201609	108336	3.32%
2026-02-27	54.08	55.18	1.68	3.14%	54.08	56.18	241303	133745	3.98%
2026-02-26	54.04	53.50	0.60	1.13%	53.45	55.52	258968	141157	4.27%
2026-02-25	52.32	52.90	0.24	0.46%	52.10	54.02	142635	75771	2.35%
2026-02-24	53.05	52.66	1.16	2.25%	52.25	53.67	174910	92501	2.88%
2026-02-13	50.90	51.50	0.71	1.40%	50.89	52.25	128565	66426	2.12%
2026-02-12	50.65	50.79	0.01	0.02%	50.50	51.12	79736	40544	1.31%
2026-02-11	50.78	50.78	-0.01	-0.02%	50.35	51.15	82895	42082	1.37%
2026-02-10	50.95	50.79	-0.12	-0.24%	50.62	51.20	75608	38428	1.25%
2026-02-09	51.73	50.91	0.14	0.28%	50.58	51.74	113275	57822	1.87%
2026-02-06	49.60	50.77	0.77	1.54%	49.47	51.20	133514	67536	2.20%
2026-02-05	50.34	50.00	-0.48	-0.95%	49.74	50.70	83646	41936	1.38%
2026-02-04	50.56	50.48	-0.13	-0.26%	49.90	50.97	107843	54290	1.78%
2026-02-03	50.50	50.61	1.01	2.04%	49.72	50.97	115433	58151	1.90%
2026-02-02	51.28	49.60	-2.04	-3.95%	49.56	51.92	187514	94694	3.09%
2026-01-30	51.66	51.64	-0.33	-0.63%	50.12	52.10	151023	77249	2.49%
2026-01-29	53.68	51.97	-2.15	-3.97%	51.71	53.85	235944	124001	3.89%
2026-01-28	55.48	54.12	-1.13	-2.05%	53.50	55.63	142159	76932	2.34%
2026-01-27	54.48	55.25	0.40	0.73%	53.21	55.33	137675	74887	2.27%
2026-01-26	57.71	54.85	-2.85	-4.94%	54.35	58.00	240844	133893	3.97%