上海贝岭(600171)股票行情
上海贝岭(600171)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 34.12 | 34.36 | 0.19 | 0.56% | 34.03 | 35.43 | 223054 | 77417.28 | 3.15% |
| 2025-07-31 | 34.80 | 34.17 | -0.79 | -2.26% | 34.12 | 35.20 | 258763 | 89542.16 | 3.65% |
| 2025-07-30 | 35.50 | 34.96 | -0.56 | -1.58% | 34.70 | 35.50 | 290008 | 101964.55 | 4.09% |
| 2025-07-29 | 34.72 | 35.52 | 0.86 | 2.48% | 34.55 | 35.88 | 426735 | 150264.95 | 6.02% |
| 2025-07-28 | 35.00 | 34.66 | -0.29 | -0.83% | 34.51 | 35.00 | 226410 | 78529.40 | 3.19% |
| 2025-07-25 | 34.36 | 34.95 | 0.70 | 2.04% | 34.07 | 35.32 | 377239 | 130604.05 | 5.32% |
| 2025-07-24 | 33.80 | 34.25 | 0.42 | 1.24% | 33.76 | 34.27 | 225711 | 76979.16 | 3.18% |
| 2025-07-23 | 33.99 | 33.83 | -0.17 | -0.50% | 33.74 | 34.18 | 170741 | 57954.16 | 2.41% |
| 2025-07-22 | 34.00 | 34.00 | -0.06 | -0.18% | 33.84 | 34.25 | 163691 | 55719.94 | 2.31% |
| 2025-07-21 | 33.98 | 34.06 | 0.01 | 0.03% | 33.87 | 34.13 | 124394 | 42299.99 | 1.75% |
| 2025-07-18 | 34.23 | 34.05 | -0.18 | -0.53% | 33.80 | 34.38 | 190634 | 64880.00 | 2.69% |
| 2025-07-17 | 33.58 | 34.23 | 0.53 | 1.57% | 33.40 | 34.42 | 244269 | 83021.90 | 3.45% |
| 2025-07-16 | 33.59 | 33.70 | 0.14 | 0.42% | 33.46 | 33.99 | 138212 | 46672.87 | 1.95% |
| 2025-07-15 | 33.60 | 33.56 | -0.04 | -0.12% | 33.28 | 33.78 | 130266 | 43656.27 | 1.84% |
| 2025-07-14 | 33.70 | 33.60 | -0.24 | -0.71% | 33.54 | 33.97 | 144556 | 48671.34 | 2.04% |
| 2025-07-11 | 33.50 | 33.84 | 0.35 | 1.05% | 33.21 | 34.00 | 205212 | 69218.36 | 2.89% |
| 2025-07-10 | 33.21 | 33.49 | 0.24 | 0.72% | 33.13 | 33.62 | 116877 | 39010.94 | 1.65% |
| 2025-07-09 | 33.40 | 33.25 | -0.27 | -0.81% | 33.14 | 33.66 | 135197 | 45150.41 | 1.91% |
| 2025-07-08 | 33.33 | 33.52 | 0.35 | 1.06% | 33.28 | 33.60 | 141548 | 47406.31 | 2.00% |
| 2025-07-07 | 33.39 | 33.17 | -0.21 | -0.63% | 33.06 | 33.44 | 118661 | 39382.95 | 1.67% |
| 2025-07-04 | 33.83 | 33.38 | -0.45 | -1.33% | 33.20 | 34.07 | 200089 | 67089.48 | 2.82% |
| 2025-07-03 | 33.70 | 33.83 | 0.00 | 0.00% | 33.53 | 34.11 | 183051 | 61837.87 | 2.58% |
| 2025-07-02 | 34.66 | 33.83 | -1.36 | -3.86% | 33.68 | 34.76 | 369508 | 126189.85 | 5.21% |
| 2025-07-01 | 34.06 | 35.19 | 0.94 | 2.74% | 34.05 | 36.56 | 649755 | 230279.66 | 9.17% |
| 2025-06-30 | 33.79 | 34.25 | 0.70 | 2.09% | 33.67 | 34.50 | 312274 | 106719.88 | 4.40% |
| 2025-06-27 | 33.85 | 33.55 | 0.09 | 0.27% | 33.34 | 33.95 | 223435 | 75209.29 | 3.15% |
| 2025-06-26 | 33.60 | 33.46 | -0.49 | -1.44% | 33.41 | 34.20 | 324995 | 109567.05 | 4.58% |
| 2025-06-25 | 32.66 | 33.95 | 1.39 | 4.27% | 32.44 | 34.34 | 473665 | 158568.31 | 6.68% |
| 2025-06-24 | 31.92 | 32.56 | 0.65 | 2.04% | 31.92 | 32.59 | 183794 | 59575.74 | 2.59% |
| 2025-06-23 | 31.01 | 31.91 | 0.62 | 1.98% | 31.00 | 32.05 | 177778 | 56557.57 | 2.51% |
| 2025-06-20 | 31.70 | 31.29 | -0.44 | -1.39% | 31.22 | 32.21 | 117175 | 37027.65 | 1.65% |
| 2025-06-19 | 32.25 | 31.90 | -0.46 | -1.42% | 31.80 | 32.50 | 142679 | 45858.62 | 2.01% |
| 2025-06-18 | 32.25 | 32.36 | 0.04 | 0.12% | 32.10 | 32.55 | 108223 | 34982.99 | 1.53% |
| 2025-06-17 | 32.68 | 32.32 | -0.22 | -0.68% | 32.16 | 32.68 | 95770 | 30971.84 | 1.35% |
| 2025-06-16 | 32.13 | 32.54 | 0.23 | 0.71% | 32.01 | 32.79 | 149288 | 48661.83 | 2.11% |
| 2025-06-13 | 32.70 | 32.31 | -0.49 | -1.49% | 31.86 | 32.70 | 295253 | 95125.20 | 4.16% |
| 2025-06-12 | 32.93 | 32.80 | -0.22 | -0.67% | 32.73 | 33.21 | 151717 | 49994.14 | 2.14% |
| 2025-06-11 | 32.93 | 33.02 | 0.11 | 0.33% | 32.81 | 33.35 | 112462 | 37228.14 | 1.59% |
| 2025-06-10 | 33.69 | 32.91 | -0.71 | -2.11% | 32.64 | 33.75 | 163220 | 53985.74 | 2.30% |
| 2025-06-09 | 33.55 | 33.62 | 0.07 | 0.21% | 33.42 | 33.74 | 123153 | 41371.41 | 1.74% |
| 2025-06-06 | 33.77 | 33.55 | -0.04 | -0.12% | 33.40 | 33.80 | 143198 | 48049.74 | 2.02% |
| 2025-06-05 | 33.18 | 33.59 | 0.41 | 1.24% | 33.01 | 33.67 | 174530 | 58333.06 | 2.46% |
| 2025-06-04 | 33.25 | 33.18 | 0.02 | 0.06% | 33.10 | 33.35 | 96835 | 32172.05 | 1.37% |
| 2025-06-03 | 32.70 | 33.16 | 0.21 | 0.64% | 32.54 | 33.39 | 135192 | 44869.02 | 1.91% |
| 2025-05-30 | 33.27 | 32.95 | -0.62 | -1.85% | 32.91 | 33.28 | 123096 | 40662.84 | 1.74% |
| 2025-05-29 | 32.92 | 33.57 | 0.75 | 2.29% | 32.90 | 33.71 | 215635 | 72079.77 | 3.04% |
| 2025-05-28 | 33.07 | 32.82 | -0.24 | -0.73% | 32.68 | 33.24 | 124097 | 40764.85 | 1.75% |
| 2025-05-27 | 33.30 | 33.06 | -0.43 | -1.28% | 33.01 | 33.32 | 116766 | 38650.66 | 1.65% |
| 2025-05-26 | 33.30 | 33.49 | 0.49 | 1.48% | 33.28 | 34.44 | 167110 | 56292.08 | 2.36% |
| 2025-05-23 | 33.78 | 33.00 | -0.90 | -2.65% | 33.00 | 33.89 | 184400 | 61616.20 | 2.60% |
| 2025-05-22 | 34.17 | 33.90 | -0.27 | -0.79% | 33.83 | 34.66 | 167012 | 57151.28 | 2.36% |
| 2025-05-21 | 34.40 | 34.17 | -0.31 | -0.90% | 33.91 | 34.42 | 138469 | 47210.59 | 1.95% |
| 2025-05-20 | 34.05 | 34.48 | 0.44 | 1.29% | 33.85 | 34.78 | 192090 | 66171.17 | 2.71% |
| 2025-05-19 | 33.89 | 34.04 | 0.15 | 0.44% | 33.68 | 34.25 | 129714 | 44085.15 | 1.83% |
| 2025-05-16 | 34.00 | 33.89 | -0.13 | -0.38% | 33.80 | 34.30 | 144284 | 49123.47 | 2.04% |
| 2025-05-15 | 35.09 | 34.02 | -1.01 | -2.88% | 34.01 | 35.09 | 206565 | 70911.47 | 2.91% |
| 2025-05-14 | 34.70 | 35.03 | 0.28 | 0.81% | 34.70 | 35.40 | 227269 | 79600.60 | 3.21% |
| 2025-05-13 | 35.56 | 34.75 | -0.45 | -1.28% | 34.72 | 35.60 | 198217 | 69432.95 | 2.80% |
| 2025-05-12 | 35.08 | 35.20 | 0.37 | 1.06% | 34.82 | 35.40 | 216093 | 75927.84 | 3.05% |
| 2025-05-09 | 35.75 | 34.83 | -1.11 | -3.09% | 34.70 | 35.75 | 278961 | 97616.54 | 3.93% |
| 2025-05-08 | 35.75 | 35.94 | 0.02 | 0.06% | 35.57 | 36.00 | 214851 | 77024.71 | 3.03% |
| 2025-05-07 | 36.70 | 35.92 | -0.33 | -0.91% | 35.50 | 36.78 | 345813 | 124629.99 | 4.88% |
| 2025-05-06 | 35.34 | 36.25 | 1.20 | 3.42% | 35.18 | 36.25 | 362579 | 130023.34 | 5.11% |
| 2025-04-30 | 35.09 | 35.05 | 0.18 | 0.52% | 34.89 | 35.37 | 258373 | 90804.72 | 3.64% |
| 2025-04-29 | 34.70 | 34.87 | 0.04 | 0.11% | 34.03 | 35.24 | 282447 | 97980.17 | 3.98% |
| 2025-04-28 | 35.29 | 34.83 | -1.25 | -3.46% | 34.71 | 35.39 | 372271 | 130129.05 | 5.25% |
| 2025-04-25 | 35.79 | 36.08 | 0.29 | 0.81% | 35.24 | 36.46 | 360761 | 129632.98 | 5.09% |
| 2025-04-24 | 36.90 | 35.79 | -1.07 | -2.90% | 35.58 | 36.94 | 413554 | 148802.47 | 5.83% |
| 2025-04-23 | 36.91 | 36.86 | -0.05 | -0.14% | 36.29 | 37.26 | 474902 | 174373.45 | 6.70% |
| 2025-04-22 | 36.57 | 36.91 | 0.33 | 0.90% | 36.55 | 37.98 | 522595 | 194183.78 | 7.37% |
| 2025-04-21 | 36.20 | 36.58 | 0.07 | 0.19% | 36.20 | 37.15 | 481888 | 176788.58 | 6.80% |
| 2025-04-18 | 37.68 | 36.51 | -1.91 | -4.97% | 36.50 | 37.99 | 725808 | 268965.78 | 10.24% |
| 2025-04-17 | 36.71 | 38.42 | 1.70 | 4.63% | 36.50 | 39.80 | 1158351 | 443284.06 | 16.34% |
| 2025-04-16 | 36.50 | 36.72 | -0.32 | -0.86% | 35.90 | 37.99 | 708408 | 261578.50 | 9.99% |
| 2025-04-15 | 36.47 | 37.04 | 0.25 | 0.68% | 36.18 | 37.80 | 856391 | 318066.69 | 12.08% |
| 2025-04-14 | 36.73 | 36.79 | 2.07 | 5.96% | 35.79 | 38.00 | 1090356 | 397227.69 | 15.38% |
| 2025-04-11 | 31.25 | 34.72 | 3.16 | 10.01% | 31.16 | 34.72 | 531520 | 177326.39 | 7.50% |
| 2025-04-10 | 31.36 | 31.56 | 0.41 | 1.32% | 31.36 | 32.49 | 378559 | 120808.16 | 5.34% |
| 2025-04-09 | 28.96 | 31.15 | 1.66 | 5.63% | 27.29 | 31.78 | 469877 | 141802.02 | 6.63% |
| 2025-04-08 | 29.30 | 29.49 | -0.67 | -2.22% | 28.51 | 30.71 | 334998 | 99077.92 | 4.73% |
上证大盘股票行情在线 K线走势图
