伯特利(603596)股票行情 伯特利股票行情 603596股票行情_爱股网
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 |
|---|
| 2025-10-24 | 47.21 | 47.60 | 0.41 | 0.87% | 47.20 | 48.15 | 68716 | 32755.31 | 1.13% |
| 2025-10-23 | 47.35 | 47.19 | -0.20 | -0.42% | 46.52 | 47.35 | 44642 | 20914.30 | 0.74% |
| 2025-10-22 | 46.94 | 47.39 | 0.24 | 0.51% | 46.75 | 47.45 | 59350 | 28009.12 | 0.98% |
| 2025-10-21 | 46.60 | 47.15 | 0.61 | 1.31% | 46.23 | 47.35 | 73034 | 34279.78 | 1.20% |
| 2025-10-20 | 47.38 | 46.54 | -0.29 | -0.62% | 46.23 | 47.44 | 91032 | 42535.75 | 1.50% |
| 2025-10-17 | 48.50 | 46.83 | -1.99 | -4.08% | 46.50 | 48.82 | 153200 | 72009.29 | 2.53% |
| 2025-10-16 | 48.00 | 48.82 | 0.09 | 0.18% | 48.00 | 50.75 | 153640 | 76190.27 | 2.53% |
| 2025-10-15 | 46.76 | 48.73 | 1.97 | 4.21% | 46.45 | 48.97 | 128511 | 61255.28 | 2.12% |
| 2025-10-14 | 48.99 | 46.76 | -1.80 | -3.71% | 46.48 | 49.22 | 172134 | 81831.00 | 2.84% |
| 2025-10-13 | 48.00 | 48.56 | -1.64 | -3.27% | 47.75 | 49.16 | 132212 | 64128.01 | 2.18% |
| 2025-10-10 | 51.79 | 50.20 | -1.90 | -3.65% | 50.19 | 52.52 | 151017 | 77205.62 | 2.49% |
| 2025-10-09 | 53.51 | 52.10 | -1.79 | -3.32% | 51.27 | 53.77 | 182769 | 95017.12 | 3.01% |
| 2025-09-30 | 54.90 | 53.89 | 0.39 | 0.73% | 53.60 | 55.09 | 121928 | 66113.34 | 2.01% |
| 2025-09-29 | 51.75 | 53.50 | 1.75 | 3.38% | 51.50 | 53.95 | 151798 | 80540.05 | 2.50% |
| 2025-09-26 | 52.36 | 51.75 | -0.96 | -1.82% | 51.49 | 53.13 | 88214 | 46067.73 | 1.45% |
| 2025-09-25 | 53.12 | 52.71 | -0.20 | -0.38% | 52.70 | 54.40 | 117913 | 62992.53 | 1.94% |
| 2025-09-24 | 52.38 | 52.91 | 0.27 | 0.51% | 51.60 | 53.25 | 111225 | 58508.51 | 1.83% |
| 2025-09-23 | 51.21 | 52.64 | 1.44 | 2.81% | 50.95 | 52.80 | 146714 | 76025.23 | 2.42% |
| 2025-09-22 | 52.00 | 51.20 | -0.98 | -1.88% | 50.51 | 52.69 | 113668 | 58303.90 | 1.87% |
| 2025-09-19 | 53.00 | 52.18 | -0.70 | -1.32% | 51.20 | 53.10 | 141267 | 73671.86 | 2.33% |
| 2025-09-18 | 54.75 | 52.88 | -1.65 | -3.03% | 52.10 | 56.01 | 303111 | 163801.23 | 5.00% |
| 2025-09-17 | 51.00 | 54.53 | 3.53 | 6.92% | 50.88 | 54.56 | 303680 | 162022.83 | 5.01% |
| 2025-09-16 | 48.86 | 51.00 | 2.74 | 5.68% | 48.40 | 51.48 | 274527 | 137383.64 | 4.53% |
| 2025-09-15 | 48.05 | 48.26 | 0.85 | 1.79% | 48.05 | 49.90 | 207075 | 101751.90 | 3.41% |
| 2025-09-12 | 47.99 | 47.41 | -0.59 | -1.23% | 47.16 | 48.22 | 108907 | 51887.45 | 1.80% |
| 2025-09-11 | 46.64 | 48.00 | 1.08 | 2.30% | 46.58 | 48.16 | 156880 | 74497.67 | 2.59% |
| 2025-09-10 | 46.90 | 46.92 | 0.03 | 0.06% | 46.50 | 47.46 | 91759 | 43064.14 | 1.51% |
| 2025-09-09 | 47.24 | 46.89 | -0.71 | -1.49% | 46.67 | 47.39 | 91968 | 43233.33 | 1.52% |
| 2025-09-08 | 46.99 | 47.60 | 0.79 | 1.69% | 46.80 | 47.76 | 147649 | 69834.56 | 2.43% |
| 2025-09-05 | 46.85 | 46.81 | -0.22 | -0.47% | 46.11 | 47.08 | 126488 | 58981.09 | 2.09% |
| 2025-09-04 | 46.29 | 47.03 | 0.80 | 1.73% | 45.52 | 47.12 | 177762 | 82460.45 | 2.93% |
| 2025-09-03 | 45.95 | 46.23 | 0.34 | 0.74% | 45.68 | 46.60 | 122769 | 56754.49 | 2.02% |
| 2025-09-02 | 46.60 | 45.89 | -0.66 | -1.42% | 45.29 | 46.76 | 174355 | 80236.45 | 2.87% |
| 2025-09-01 | 47.00 | 46.55 | -1.14 | -2.39% | 45.95 | 47.50 | 270246 | 125943.36 | 4.46% |
| 2025-08-29 | 50.89 | 47.69 | -5.29 | -9.98% | 47.68 | 50.89 | 450698 | 216890.22 | 7.43% |
| 2025-08-28 | 53.12 | 52.98 | -0.04 | -0.08% | 51.12 | 53.98 | 132333 | 69331.54 | 2.18% |
| 2025-08-27 | 54.10 | 53.02 | -1.08 | -2.00% | 53.00 | 56.06 | 129499 | 70645.46 | 2.14% |
| 2025-08-26 | 53.80 | 54.10 | 0.19 | 0.35% | 53.60 | 54.63 | 87639 | 47585.48 | 1.44% |
| 2025-08-25 | 53.70 | 53.91 | 0.27 | 0.50% | 53.15 | 54.38 | 92122 | 49442.38 | 1.52% |
| 2025-08-22 | 53.55 | 53.64 | -0.10 | -0.19% | 53.00 | 54.00 | 89528 | 47899.62 | 1.48% |
| 2025-08-21 | 52.67 | 53.74 | 0.97 | 1.84% | 52.35 | 54.26 | 116242 | 62110.71 | 1.92% |
| 2025-08-20 | 52.00 | 52.77 | 0.54 | 1.03% | 51.30 | 52.82 | 82603 | 42987.61 | 1.36% |
| 2025-08-19 | 51.90 | 52.23 | 0.49 | 0.95% | 51.09 | 53.86 | 113142 | 59210.95 | 1.87% |
| 2025-08-18 | 52.51 | 51.74 | -0.32 | -0.61% | 51.52 | 52.69 | 98279 | 51020.04 | 1.62% |
| 2025-08-15 | 50.90 | 52.06 | 0.80 | 1.56% | 50.82 | 52.21 | 104858 | 54333.96 | 1.73% |
| 2025-08-14 | 51.79 | 51.26 | -0.32 | -0.62% | 50.82 | 52.09 | 96211 | 49503.23 | 1.59% |
| 2025-08-13 | 50.18 | 51.58 | 1.42 | 2.83% | 50.04 | 51.73 | 137103 | 70073.30 | 2.26% |
| 2025-08-12 | 50.00 | 50.16 | 0.00 | 0.00% | 49.85 | 50.66 | 83729 | 42033.02 | 1.38% |
| 2025-08-11 | 49.75 | 50.16 | 0.70 | 1.42% | 49.63 | 50.83 | 84394 | 42443.20 | 1.39% |
| 2025-08-08 | 50.20 | 49.46 | -0.89 | -1.77% | 49.43 | 50.53 | 70835 | 35203.98 | 1.17% |
| 2025-08-07 | 50.86 | 50.35 | -0.64 | -1.26% | 49.91 | 51.00 | 88850 | 44686.52 | 1.46% |
| 2025-08-06 | 48.30 | 50.99 | 2.91 | 6.05% | 48.01 | 51.10 | 231790 | 116308.34 | 3.82% |
| 2025-08-05 | 47.96 | 48.08 | 0.13 | 0.27% | 47.62 | 48.37 | 73909 | 35465.83 | 1.22% |
| 2025-08-04 | 47.10 | 47.95 | 0.60 | 1.27% | 46.90 | 48.00 | 60677 | 28973.66 | 1.00% |
| 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% |
上证大盘股票行情在线 K线走势图
伯特利(603596)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
