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
2026-06-24	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%
2026-05-22	32.89	33.94	1.04	3.16%	32.66	34.17	566131	190017	6.31%
2026-05-21	30.56	32.90	2.47	8.12%	30.47	33.47	654346	215797	7.29%
2026-05-20	31.10	30.43	-0.80	-2.56%	30.03	31.10	196520	59747	2.19%
2026-05-19	31.20	31.23	0.15	0.48%	30.94	31.80	116617	36459	1.30%
2026-05-18	31.50	31.08	-0.77	-2.42%	30.90	31.97	185332	58007	2.06%
2026-05-15	31.65	31.85	0.22	0.70%	31.38	32.73	223340	71418	2.49%
2026-05-14	32.87	31.63	-1.23	-3.74%	31.63	32.96	179642	57603	2.00%
2026-05-13	31.91	32.86	0.68	2.11%	31.70	33.17	188766	61348	2.10%
2026-05-12	32.41	32.18	-0.21	-0.65%	32.11	33.20	142184	46126	1.58%
2026-05-11	32.99	32.39	-0.06	-0.18%	32.01	33.00	184184	59468	2.05%
2026-05-08	47.45	48.41	0.91	1.92%	47.13	48.57	129647	62303	2.14%
2026-05-07	47.80	47.50	0.38	0.81%	46.98	47.93	108636	51402	1.79%
2026-05-06	46.04	47.12	1.24	2.70%	46.04	47.48	130578	61310	2.15%
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%