上海贝岭

600171
🏛️ 中国 →
36.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.83 36.83 36.42 36.42 2,858.2K
09:35 36.41 36.58 36.36 36.37 2,095.7K
09:40 36.36 36.41 36.24 36.24 2,209.3K
09:45 36.24 36.37 36.15 36.35 1,934.4K
09:50 36.34 36.34 36.01 36.08 1,765.0K
09:55 36.07 36.08 36.00 36.03 1,880.4K
10:00 36.02 36.07 35.83 36.06 1,845.0K
10:05 36.07 36.07 35.83 35.84 945.6K
10:10 35.83 35.96 35.67 35.92 1,952.1K
10:15 35.93 35.93 35.70 35.71 788.1K
10:20 35.72 35.80 35.69 35.69 739.9K
10:25 35.69 35.69 35.38 35.50 1,921.6K
10:30 35.50 35.59 35.40 35.59 1,083.8K
10:35 35.59 35.82 35.59 35.73 695.5K
10:40 35.73 35.93 35.58 35.92 690.7K
10:45 35.92 35.99 35.82 35.88 849.3K
10:50 35.91 36.16 35.86 36.08 755.1K
10:55 36.08 36.09 35.94 36.07 580.2K
11:00 36.07 36.07 35.85 35.90 285.2K
11:05 35.91 35.97 35.86 35.87 233.8K
11:10 35.87 36.00 35.81 35.81 285.0K
11:15 35.82 35.92 35.80 35.90 224.5K
11:20 35.90 35.93 35.68 35.70 268.1K
11:25 35.70 35.71 35.64 35.66 294.5K
13:00 35.68 35.68 35.51 35.51 498.5K
13:05 35.52 35.65 35.51 35.60 430.6K
13:10 35.61 35.84 35.59 35.77 351.3K
13:15 35.76 35.78 35.63 35.63 239.0K
13:20 35.63 35.70 35.63 35.69 189.9K
13:25 35.70 35.82 35.70 35.77 337.1K
13:30 35.76 35.87 35.68 35.68 309.5K
13:35 35.68 35.68 35.63 35.65 193.2K
13:40 35.65 35.65 35.57 35.60 292.6K
13:45 35.60 35.61 35.57 35.61 183.7K
13:50 35.61 35.67 35.57 35.67 347.4K
13:55 35.66 35.68 35.61 35.67 220.2K
14:00 35.66 35.68 35.53 35.53 381.3K
14:05 35.53 35.53 35.50 35.51 422.5K
14:10 35.51 35.51 35.42 35.47 437.6K
14:15 35.48 35.67 35.48 35.66 382.5K
14:20 35.66 35.66 35.62 35.64 219.5K
14:25 35.64 35.93 35.63 35.92 479.2K
14:30 35.92 36.00 35.85 35.98 630.7K
14:35 35.96 36.04 35.90 35.90 727.8K
14:40 35.91 36.15 35.91 36.15 801.8K
14:45 36.15 36.42 36.15 36.41 1,253.0K
14:50 36.42 36.45 36.32 36.36 1,276.7K
14:55 36.37 36.46 36.37 36.45 633.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 37.59 37.80 36.50 36.50 32.4M
2025-09-25 37.50 37.82 37.23 37.58 43.7M
2025-09-24 36.10 38.28 36.00 37.93 68.8M
2025-09-23 36.85 36.86 35.37 36.44 38.8M
2025-09-22 36.24 37.29 36.24 36.92 37.4M
2025-09-19 37.05 37.88 36.37 36.38 53.2M
2025-09-18 37.18 39.96 36.98 37.67 92.3M
2025-09-17 37.77 38.57 37.24 37.41 60.9M
2025-09-16 38.83 38.83 37.40 37.77 100.5M
2025-09-15 38.93 38.93 38.93 38.93 42.3M
2025-09-12 35.35 36.15 35.00 35.39 33.9M
2025-09-11 33.94 34.98 33.60 34.97 26.7M
2025-09-10 33.92 34.32 33.91 33.94 13.5M
2025-09-09 34.60 34.72 33.95 33.95 19.1M
2025-09-08 34.79 34.99 34.43 34.80 18.5M
2025-09-05 34.25 34.93 33.86 34.78 20.7M
2025-09-04 34.85 35.30 33.58 34.10 27.9M
2025-09-03 36.40 36.50 34.85 34.98 29.5M
2025-09-02 37.60 37.65 35.96 36.46 43.4M
2025-09-01 38.69 38.69 37.56 37.77 34.5M
2025-08-29 38.80 38.80 37.89 38.29 42.4M
2025-08-28 37.80 38.94 37.37 38.94 65.6M
2025-08-27 38.50 39.58 37.65 37.87 77.0M
2025-08-26 37.17 40.00 36.79 38.92 88.0M
2025-08-25 37.84 38.40 36.98 37.50 65.7M
2025-08-22 36.24 37.50 36.13 37.30 58.7M
2025-08-21 36.90 38.43 36.17 36.23 64.0M
2025-08-20 35.80 36.90 35.35 36.70 52.1M
2025-08-19 35.88 36.44 35.43 35.95 44.0M
2025-08-18 35.70 36.00 35.30 35.88 44.8M
2025-08-15 34.51 35.53 34.50 35.52 37.4M
2025-08-14 35.41 35.80 34.73 34.77 41.0M
2025-08-13 34.93 35.28 34.70 35.22 34.2M
2025-08-12 34.55 35.20 34.20 34.93 32.5M
2025-08-11 34.35 34.69 34.30 34.57 18.9M
2025-08-08 35.00 35.00 34.40 34.40 30.4M
2025-08-07 34.70 35.86 34.70 35.27 51.1M
2025-08-06 34.30 35.00 34.08 34.78 24.0M
2025-08-05 34.31 34.45 34.07 34.28 13.6M
2025-08-04 34.00 34.22 33.81 34.19 14.8M
2025-08-01 34.12 35.43 34.03 34.36 22.3M
2025-07-31 34.80 35.20 34.12 34.17 25.9M
2025-07-30 35.50 35.50 34.70 34.96 29.0M
2025-07-29 34.72 35.88 34.55 35.52 42.7M
2025-07-28 35.00 35.00 34.51 34.66 22.6M
2025-07-25 34.36 35.32 34.07 34.95 37.7M
2025-07-24 33.80 34.27 33.76 34.25 22.6M
2025-07-23 33.99 34.18 33.74 33.83 17.1M
2025-07-22 34.00 34.25 33.84 34.00 16.4M
2025-07-21 33.98 34.13 33.87 34.06 12.4M
2025-07-18 34.23 34.38 33.80 34.05 19.1M
2025-07-17 33.58 34.42 33.40 34.23 24.4M
2025-07-16 33.59 33.99 33.46 33.70 13.8M
2025-07-15 33.60 33.78 33.28 33.56 13.0M
2025-07-14 33.70 33.97 33.54 33.60 14.5M
2025-07-11 33.50 34.00 33.21 33.84 20.5M
2025-07-10 33.21 33.62 33.13 33.49 11.7M
2025-07-09 33.40 33.66 33.14 33.25 13.5M
2025-07-08 33.33 33.60 33.28 33.52 14.2M
2025-07-07 33.39 33.44 33.06 33.17 11.9M
2025-07-04 33.83 34.07 33.20 33.38 20.0M
2025-07-03 33.70 34.11 33.53 33.83 18.3M
2025-07-02 34.66 34.76 33.68 33.83 37.0M
2025-07-01 34.06 36.56 34.05 35.19 65.0M
2025-06-30 33.79 34.50 33.67 34.25 31.2M
2025-06-27 33.85 33.95 33.34 33.55 22.3M
2025-06-26 33.60 34.20 33.41 33.46 32.5M
2025-06-25 32.66 34.34 32.44 33.95 47.4M
2025-06-24 31.92 32.59 31.92 32.56 18.4M
2025-06-23 31.01 32.05 31.00 31.91 17.8M
2025-06-20 31.70 32.21 31.22 31.29 11.7M
2025-06-19 32.25 32.50 31.80 31.90 14.3M
2025-06-18 32.25 32.55 32.10 32.36 10.8M
2025-06-17 32.68 32.68 32.16 32.32 9.6M
2025-06-16 32.13 32.79 32.01 32.54 14.9M
2025-06-13 32.70 32.70 31.86 32.31 29.5M
2025-06-12 32.93 33.21 32.73 32.80 15.2M
2025-06-11 32.93 33.35 32.81 33.02 11.2M
2025-06-10 33.69 33.75 32.64 32.91 16.3M
2025-06-09 33.55 33.74 33.42 33.62 12.3M
2025-06-06 33.77 33.80 33.40 33.55 14.3M
2025-06-05 33.18 33.67 33.01 33.59 17.5M
2025-06-04 33.25 33.35 33.10 33.18 9.7M
2025-06-03 32.70 33.39 32.54 33.16 13.5M
2025-05-30 33.27 33.28 32.91 32.95 12.3M
2025-05-29 32.92 33.71 32.90 33.57 21.6M
2025-05-28 33.07 33.24 32.68 32.82 12.4M
2025-05-27 33.30 33.32 33.01 33.06 11.7M
2025-05-26 33.30 34.44 33.28 33.49 16.7M
2025-05-23 33.78 33.89 33.00 33.00 18.4M
2025-05-22 34.17 34.66 33.83 33.90 16.7M
2025-05-21 34.40 34.42 33.91 34.17 13.8M
2025-05-20 34.05 34.78 33.85 34.48 19.2M
2025-05-19 33.89 34.25 33.68 34.04 13.0M
2025-05-16 34.00 34.30 33.80 33.89 14.4M
2025-05-15 35.09 35.09 34.01 34.02 20.7M
2025-05-14 34.70 35.40 34.70 35.03 22.7M
2025-05-13 35.56 35.60 34.72 34.75 19.8M
2025-05-12 35.08 35.40 34.82 35.20 21.6M
2025-05-09 35.75 35.75 34.70 34.83 27.9M
2025-05-08 35.75 36.00 35.57 35.94 21.5M
2025-05-07 36.70 36.78 35.50 35.92 34.6M
2025-05-06 35.34 36.25 35.18 36.25 36.3M
2025-04-30 35.09 35.37 34.89 35.05 25.8M
2025-04-29 34.70 35.24 34.03 34.87 28.2M
2025-04-28 35.29 35.39 34.71 34.83 37.2M
2025-04-25 35.79 36.46 35.24 36.08 36.1M
2025-04-24 36.90 36.94 35.58 35.79 41.4M
2025-04-23 36.91 37.26 36.29 36.86 47.5M
2025-04-22 36.57 37.98 36.55 36.91 52.3M
2025-04-21 36.20 37.15 36.20 36.58 48.2M
2025-04-18 37.68 37.99 36.50 36.51 72.6M
2025-04-17 36.71 39.80 36.50 38.42 115.8M
2025-04-16 36.50 37.99 35.90 36.72 70.8M
2025-04-15 36.47 37.80 36.18 37.04 85.6M
2025-04-14 36.73 38.00 35.79 36.79 109.0M
2025-04-11 31.25 34.72 31.16 34.72 53.2M
2025-04-10 31.36 32.49 31.36 31.56 37.9M
2025-04-09 28.96 31.78 27.29 31.15 47.0M
2025-04-08 29.30 30.71 28.51 29.49 33.5M
2025-04-07 31.49 32.19 30.16 30.16 19.9M
2025-04-03 33.30 34.08 33.30 33.51 13.3M
2025-04-02 33.99 34.21 33.80 33.90 10.7M
2025-04-01 34.38 34.48 33.94 34.09 13.9M
2025-03-31 33.80 34.00 33.40 34.00 15.0M
2025-03-28 34.23 34.50 33.88 33.88 12.9M
2025-03-27 33.96 34.72 33.65 34.24 17.8M
2025-03-26 33.75 34.35 33.75 33.96 14.1M
2025-03-25 34.26 34.39 33.62 33.73 14.1M
2025-03-24 34.86 34.88 33.58 34.26 27.7M
2025-03-21 36.05 36.08 35.05 35.12 21.9M
2025-03-20 36.40 36.69 36.15 36.17 14.8M
2025-03-19 36.63 36.93 36.41 36.48 14.7M
2025-03-18 36.80 37.29 36.58 36.83 20.6M
2025-03-17 36.45 36.75 36.21 36.51 17.2M
2025-03-14 35.85 36.50 35.77 36.40 23.1M
2025-03-13 36.76 36.79 35.51 35.76 28.6M
2025-03-12 36.80 37.30 36.61 36.87 23.4M
2025-03-11 36.49 36.87 36.30 36.62 19.9M
2025-03-10 36.92 37.10 36.50 36.96 20.1M
2025-03-07 37.30 37.46 36.67 36.91 29.6M
2025-03-06 37.03 37.77 37.03 37.55 36.2M
2025-03-05 37.08 37.57 36.58 36.94 26.7M
2025-03-04 35.85 37.40 35.75 37.08 34.0M
2025-03-03 36.56 36.80 35.80 36.11 27.5M
2025-02-28 38.12 38.38 36.10 36.33 47.6M
2025-02-27 39.69 39.80 38.00 38.55 50.6M
2025-02-26 39.77 39.93 38.71 39.68 49.5M
2025-02-25 39.00 40.69 38.81 39.70 65.1M
2025-02-24 39.59 40.25 39.14 39.78 54.7M
2025-02-21 38.69 40.35 38.28 40.00 90.6M
2025-02-20 39.19 39.55 38.31 38.69 43.6M
2025-02-19 37.06 39.66 37.05 39.19 72.4M
2025-02-18 38.96 39.28 36.98 37.32 55.5M
2025-02-17 38.90 39.60 38.61 39.35 59.5M
2025-02-14 39.20 39.28 38.21 38.90 49.7M
2025-02-13 40.59 40.59 39.12 39.35 70.4M
2025-02-12 37.75 40.99 37.68 40.65 111.6M
2025-02-11 38.70 38.71 37.61 37.97 42.8M
2025-02-10 38.69 38.96 38.20 38.87 52.4M
2025-02-07 38.01 39.44 37.78 38.68 79.6M
2025-02-06 36.80 38.15 36.38 38.09 55.1M
2025-02-05 36.93 37.55 36.56 37.00 40.6M
2025-01-27 37.70 37.84 36.05 36.09 35.9M
2025-01-24 37.35 37.74 37.00 37.70 40.5M
2025-01-23 38.54 39.00 37.51 37.54 62.5M
2025-01-22 37.65 38.98 37.37 38.03 67.6M
2025-01-21 37.36 37.58 36.75 37.23 41.9M
2025-01-20 37.69 37.95 36.90 37.18 49.8M
2025-01-17 36.47 38.62 36.19 37.52 77.8M
2025-01-16 36.86 37.67 35.84 36.93 66.6M
2025-01-15 36.66 37.81 36.20 36.82 72.0M
2025-01-14 34.45 36.45 34.05 36.40 65.8M
2025-01-13 33.50 34.50 33.28 34.07 40.7M
2025-01-10 35.09 36.88 34.71 34.73 69.2M
2025-01-09 34.33 36.19 34.33 35.38 62.8M
2025-01-08 34.50 35.14 33.19 34.65 56.1M
2025-01-07 34.00 35.21 33.86 35.02 60.3M
2025-01-06 34.80 35.48 33.50 33.65 50.9M
2025-01-03 37.19 37.36 35.01 35.11 58.4M
2025-01-02 39.29 39.45 36.47 36.99 78.0M