伯特利(603596)股票行情
伯特利(603596)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 | 47.16 | 47.35 | 0.21 | 0.45% | 46.69 | 48.26 | 89261 | 42352.23 | 1.47% |
| 2025-07-31 | 48.43 | 47.14 | -1.41 | -2.90% | 47.01 | 48.60 | 133653 | 63890.49 | 2.20% |
| 2025-07-30 | 49.97 | 48.55 | -1.48 | -2.96% | 48.28 | 49.97 | 135588 | 66147.43 | 2.24% |
| 2025-07-29 | 49.66 | 50.03 | 0.33 | 0.66% | 49.28 | 50.42 | 68661 | 34279.98 | 1.13% |
| 2025-07-28 | 50.00 | 49.70 | -0.32 | -0.64% | 49.57 | 50.83 | 91706 | 45896.89 | 1.51% |
| 2025-07-25 | 51.66 | 50.02 | -1.62 | -3.14% | 49.45 | 51.75 | 195763 | 97970.79 | 3.23% |
| 2025-07-24 | 51.87 | 51.64 | -0.23 | -0.44% | 51.46 | 53.20 | 124704 | 64915.19 | 2.06% |
| 2025-07-23 | 50.14 | 51.87 | 1.70 | 3.39% | 49.92 | 52.18 | 146246 | 75127.38 | 2.41% |
| 2025-07-22 | 50.35 | 50.17 | -0.40 | -0.79% | 49.92 | 50.55 | 63525 | 31875.58 | 1.05% |
| 2025-07-21 | 51.60 | 50.57 | -0.27 | -0.53% | 50.05 | 51.68 | 86009 | 43438.61 | 1.42% |
| 2025-07-18 | 50.92 | 50.84 | -0.07 | -0.14% | 50.14 | 51.10 | 76574 | 38796.57 | 1.26% |
| 2025-07-17 | 51.24 | 50.91 | -0.16 | -0.31% | 50.53 | 51.40 | 106072 | 53972.75 | 1.75% |
| 2025-07-16 | 50.00 | 51.07 | 1.37 | 2.76% | 49.88 | 51.61 | 125113 | 63818.93 | 2.06% |
| 2025-07-15 | 49.80 | 49.70 | -0.09 | -0.18% | 49.20 | 50.28 | 71278 | 35408.55 | 1.18% |
| 2025-07-14 | 48.68 | 49.79 | 1.11 | 2.28% | 47.94 | 50.14 | 128463 | 63245.27 | 2.12% |
| 2025-07-11 | 49.12 | 48.68 | -0.45 | -0.92% | 48.50 | 49.29 | 104665 | 51197.50 | 1.73% |
| 2025-07-10 | 49.06 | 49.13 | 0.06 | 0.12% | 48.82 | 49.75 | 66415 | 32686.81 | 1.10% |
| 2025-07-09 | 49.97 | 49.07 | -0.79 | -1.58% | 48.91 | 50.65 | 81860 | 40400.01 | 1.35% |
| 2025-07-08 | 49.27 | 49.86 | 0.82 | 1.67% | 48.84 | 50.20 | 76470 | 38015.11 | 1.26% |
| 2025-07-07 | 49.70 | 49.04 | -0.94 | -1.88% | 48.82 | 50.02 | 86174 | 42312.01 | 1.42% |
| 2025-07-04 | 50.02 | 49.98 | -0.03 | -0.06% | 49.23 | 50.75 | 80541 | 40206.48 | 1.33% |
| 2025-07-03 | 50.03 | 50.01 | -0.16 | -0.32% | 49.90 | 50.87 | 70417 | 35369.36 | 1.16% |
| 2025-07-02 | 50.74 | 50.17 | -0.49 | -0.97% | 49.51 | 50.78 | 93560 | 46860.59 | 1.54% |
| 2025-07-01 | 51.90 | 50.66 | -2.03 | -3.85% | 50.42 | 52.07 | 119002 | 60720.40 | 1.96% |
| 2025-06-30 | 51.59 | 52.69 | 1.35 | 2.63% | 51.26 | 53.00 | 103381 | 54198.18 | 1.71% |
| 2025-06-27 | 51.76 | 51.34 | 0.09 | 0.18% | 50.81 | 51.95 | 80790 | 41570.66 | 1.33% |
| 2025-06-26 | 52.79 | 51.25 | -1.57 | -2.97% | 51.20 | 52.79 | 77234 | 39907.15 | 1.27% |
| 2025-06-25 | 52.58 | 52.82 | 0.32 | 0.61% | 52.01 | 53.32 | 77686 | 40808.71 | 1.28% |
| 2025-06-24 | 51.58 | 52.50 | 2.14 | 4.25% | 51.58 | 53.43 | 115202 | 60705.89 | 1.90% |
| 2025-06-23 | 50.61 | 50.36 | -0.26 | -0.51% | 50.02 | 51.35 | 37342 | 18812.15 | 0.62% |
| 2025-06-20 | 50.60 | 50.62 | -0.16 | -0.32% | 50.16 | 51.00 | 32313 | 16349.11 | 0.53% |
| 2025-06-19 | 50.73 | 50.78 | 0.05 | 0.10% | 50.38 | 52.26 | 51053 | 26222.65 | 0.84% |
| 2025-06-18 | 50.23 | 50.73 | 0.48 | 0.96% | 50.10 | 50.86 | 47443 | 23957.45 | 0.78% |
| 2025-06-17 | 51.01 | 50.25 | -0.77 | -1.51% | 49.93 | 51.28 | 68651 | 34534.29 | 1.13% |
| 2025-06-16 | 51.35 | 51.37 | -0.30 | -0.58% | 51.00 | 51.88 | 46584 | 23881.41 | 0.77% |
| 2025-06-13 | 52.60 | 51.67 | -1.51 | -2.84% | 51.38 | 52.95 | 51446 | 26683.28 | 0.85% |
| 2025-06-12 | 52.68 | 53.18 | 0.06 | 0.11% | 52.55 | 53.84 | 42457 | 22612.54 | 0.70% |
| 2025-06-11 | 53.04 | 53.12 | 0.93 | 1.78% | 53.03 | 54.52 | 86965 | 46673.33 | 1.43% |
| 2025-06-10 | 52.60 | 52.19 | -0.31 | -0.59% | 51.46 | 53.32 | 76084 | 39656.20 | 1.25% |
| 2025-06-09 | 53.78 | 52.50 | -1.08 | -2.02% | 52.20 | 53.91 | 86150 | 45617.86 | 1.42% |
| 2025-06-06 | 53.87 | 53.58 | -0.28 | -0.52% | 52.91 | 54.04 | 40949 | 21843.10 | 0.68% |
| 2025-06-05 | 54.51 | 53.86 | -0.95 | -1.73% | 53.31 | 54.62 | 75876 | 40782.01 | 1.25% |
| 2025-06-04 | 54.78 | 54.81 | 0.09 | 0.16% | 54.31 | 55.16 | 33090 | 18098.96 | 0.55% |
| 2025-06-03 | 54.55 | 54.72 | -0.01 | -0.02% | 53.80 | 54.92 | 44193 | 24028.52 | 0.73% |
| 2025-05-30 | 55.17 | 54.73 | -0.70 | -1.26% | 54.38 | 55.70 | 33731 | 18497.53 | 0.56% |
| 2025-05-29 | 55.00 | 55.43 | 0.73 | 1.33% | 54.81 | 56.68 | 63686 | 35521.45 | 1.05% |
| 2025-05-28 | 54.87 | 54.70 | -0.05 | -0.09% | 54.54 | 55.72 | 41121 | 22635.12 | 0.68% |
| 2025-05-27 | 56.54 | 54.75 | -1.22 | -2.18% | 54.50 | 57.49 | 58661 | 32379.63 | 0.97% |
| 2025-05-26 | 58.86 | 55.97 | -2.78 | -4.73% | 55.80 | 59.19 | 73848 | 41984.75 | 1.22% |
| 2025-05-23 | 57.40 | 58.75 | 0.95 | 1.64% | 57.40 | 60.00 | 74161 | 43816.18 | 1.22% |
| 2025-05-22 | 57.49 | 57.80 | -0.14 | -0.24% | 57.40 | 59.29 | 44799 | 26059.23 | 0.74% |
| 2025-05-21 | 57.73 | 57.94 | 0.28 | 0.49% | 57.32 | 58.49 | 38990 | 22569.71 | 0.64% |
| 2025-05-20 | 56.88 | 57.66 | 0.36 | 0.63% | 56.13 | 58.09 | 42516 | 24409.59 | 0.70% |
| 2025-05-19 | 57.62 | 57.30 | 0.25 | 0.44% | 56.78 | 58.30 | 51017 | 29263.60 | 0.84% |
| 2025-05-16 | 56.31 | 57.05 | 0.65 | 1.15% | 56.16 | 58.85 | 68548 | 39394.26 | 1.13% |
| 2025-05-15 | 57.70 | 56.40 | -1.64 | -2.83% | 56.20 | 57.81 | 57708 | 32663.02 | 0.95% |
| 2025-05-14 | 58.74 | 58.04 | -0.87 | -1.48% | 57.58 | 59.10 | 50686 | 29466.85 | 0.84% |
| 2025-05-13 | 59.30 | 58.91 | 0.06 | 0.10% | 58.36 | 59.86 | 41715 | 24640.91 | 0.69% |
| 2025-05-12 | 58.39 | 58.85 | 0.83 | 1.43% | 58.31 | 59.75 | 50249 | 29727.68 | 0.83% |
| 2025-05-09 | 57.97 | 58.02 | 0.05 | 0.09% | 57.51 | 58.90 | 37047 | 21562.44 | 0.61% |
| 2025-05-08 | 58.11 | 57.97 | -0.39 | -0.67% | 57.41 | 58.83 | 44125 | 25583.41 | 0.73% |
| 2025-05-07 | 60.09 | 58.36 | -1.65 | -2.75% | 57.75 | 61.87 | 82954 | 48834.32 | 1.37% |
| 2025-05-06 | 58.36 | 60.01 | 2.39 | 4.15% | 58.20 | 61.58 | 87892 | 52995.59 | 1.45% |
| 2025-04-30 | 58.11 | 57.62 | -1.78 | -3.00% | 54.83 | 58.40 | 119738 | 68538.18 | 1.97% |
| 2025-04-29 | 59.43 | 59.40 | -0.07 | -0.12% | 58.63 | 60.58 | 44191 | 26372.09 | 0.73% |
| 2025-04-28 | 58.95 | 59.47 | 0.52 | 0.88% | 58.09 | 60.43 | 63507 | 37826.80 | 1.05% |
| 2025-04-25 | 58.45 | 58.95 | 0.55 | 0.94% | 57.90 | 59.86 | 53106 | 31347.54 | 0.88% |
| 2025-04-24 | 59.54 | 58.40 | -0.55 | -0.93% | 58.29 | 60.50 | 82929 | 49056.45 | 1.37% |
| 2025-04-23 | 57.58 | 58.95 | 3.75 | 6.79% | 57.58 | 59.46 | 124291 | 72752.91 | 2.05% |
| 2025-04-22 | 56.00 | 55.20 | -0.90 | -1.60% | 54.75 | 56.60 | 47034 | 26003.04 | 0.78% |
| 2025-04-21 | 53.85 | 56.10 | 2.08 | 3.85% | 53.81 | 57.00 | 49577 | 27547.16 | 0.82% |
| 2025-04-18 | 52.90 | 54.02 | 1.02 | 1.92% | 52.65 | 54.74 | 47368 | 25616.64 | 0.78% |
| 2025-04-17 | 54.00 | 53.00 | -0.88 | -1.63% | 53.00 | 54.37 | 30261 | 16178.86 | 0.50% |
| 2025-04-16 | 54.88 | 53.88 | -1.32 | -2.39% | 53.10 | 55.28 | 41072 | 22158.19 | 0.68% |
| 2025-04-15 | 56.58 | 55.20 | -0.90 | -1.60% | 55.02 | 57.00 | 33861 | 18861.23 | 0.56% |
| 2025-04-14 | 56.10 | 56.10 | 0.30 | 0.54% | 55.43 | 57.35 | 57364 | 32426.81 | 0.95% |
| 2025-04-11 | 53.55 | 55.80 | 2.00 | 3.72% | 53.26 | 57.19 | 103899 | 57555.32 | 1.71% |
| 2025-04-10 | 53.90 | 53.80 | 2.94 | 5.78% | 53.40 | 55.95 | 141982 | 78090.07 | 2.34% |
| 2025-04-09 | 49.93 | 50.86 | -0.22 | -0.43% | 48.39 | 51.59 | 123356 | 62182.88 | 2.03% |
| 2025-04-08 | 53.55 | 51.08 | -2.48 | -4.63% | 49.10 | 53.55 | 167126 | 84178.20 | 2.76% |
上证大盘股票行情在线 K线走势图
