上海贝岭（600171）历史行情

以下为上海贝岭近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	21.210	21.230	21.330	20.630	-0.070	-0.329%	9.48万	0.00亿	0.000%
2026-10-08	21.800	21.300	22.180	21.160	-0.460	-2.114%	9.59万	0.00亿	0.000%
2026-10-07	22.270	21.760	22.420	21.740	-0.380	-1.716%	783.03万	1.72亿	1.105%
2026-10-06	22.270	21.760	22.420	21.740	-0.380	-1.716%	783.03万	1.72亿	1.105%
2026-10-05	22.270	21.760	22.420	21.740	-0.380	-1.716%	783.03万	1.72亿	1.105%
2026-10-02	22.270	21.760	22.420	21.740	-0.380	-1.716%	783.03万	1.72亿	1.105%
2026-10-01	22.270	21.760	22.420	21.740	-0.380	-1.716%	783.03万	1.72亿	1.105%
2026-09-30	22.270	21.760	22.420	21.740	-0.380	-1.716%	7.83万	0.00亿	0.000%
2026-09-29	22.070	22.140	22.480	22.010	-0.040	-0.180%	5.40万	0.00亿	0.000%
2026-09-28	22.800	22.180	22.880	22.020	-0.700	-3.059%	8.54万	0.00亿	0.000%
2026-09-27	23.080	22.880	23.330	22.880	-0.280	-1.209%	702.49万	1.62亿	0.991%
2026-09-24	23.080	22.880	23.330	22.880	-0.280	-1.209%	7.02万	0.00亿	0.000%
2026-09-23	23.100	23.160	23.240	22.880	0.060	0.260%	8.17万	0.00亿	0.000%
2026-09-22	23.380	23.100	23.550	23.050	-0.050	-0.216%	10.64万	0.00亿	0.000%
2026-09-21	23.220	23.150	23.360	23.030	-0.050	-0.216%	9.74万	0.00亿	0.000%
2026-09-18	22.720	23.200	23.330	22.700	0.660	2.928%	15.82万	0.00亿	0.000%
2026-09-17	22.490	22.540	22.910	22.420	-0.130	-0.573%	8.06万	0.00亿	0.000%
2026-09-16	21.980	22.670	22.680	21.900	0.650	2.952%	11.04万	0.00亿	0.000%
2026-09-15	21.970	22.020	22.180	21.900	-0.060	-0.272%	4.82万	0.00亿	0.000%
2026-09-14	21.750	22.080	22.160	21.600	0.180	0.822%	5.17万	0.00亿	0.000%
2026-09-11	22.040	21.900	22.070	21.540	-0.270	-1.218%	9.13万	0.00亿	0.000%
2026-09-10	22.310	22.170	22.410	22.120	-0.250	-1.115%	5.86万	0.00亿	0.000%
2026-09-09	22.490	22.420	22.690	22.340	-0.100	-0.444%	6.60万	0.00亿	0.000%
2026-09-08	22.760	22.520	22.790	22.480	-0.230	-1.011%	7.56万	0.00亿	0.000%
2026-09-07	22.680	22.750	22.940	22.590	0.070	0.309%	7.36万	0.00亿	0.000%
2026-09-04	22.990	22.680	23.210	22.550	-0.150	-0.657%	9.42万	0.00亿	0.000%
2026-09-03	23.120	22.830	23.140	22.670	-0.110	-0.480%	6.70万	0.00亿	0.000%
2026-09-02	23.030	22.940	23.230	22.840	-0.330	-1.418%	6.73万	0.00亿	0.000%
2026-09-01	23.210	23.270	23.350	23.120	0.040	0.172%	9.71万	0.00亿	0.000%
2026-08-31	22.670	23.230	23.240	22.600	0.340	1.485%	10.20万	0.00亿	0.000%
2026-08-28	23.020	22.890	23.170	22.860	-0.220	-0.952%	9.14万	0.00亿	0.000%
2026-08-27	22.750	23.110	23.120	22.620	0.490	2.166%	10.77万	0.00亿	0.000%
2026-08-26	22.460	22.620	22.750	22.360	0.180	0.802%	6.64万	0.00亿	0.000%
2026-08-25	22.020	22.440	22.490	21.780	0.270	1.218%	9.22万	0.00亿	0.000%
2026-08-24	22.630	22.170	22.750	21.970	-0.490	-2.162%	10.23万	0.00亿	0.000%
2026-08-21	22.330	22.660	23.040	22.300	0.200	0.890%	9.63万	0.00亿	0.000%
2026-08-20	22.640	22.460	22.710	22.330	-0.050	-0.222%	9.16万	0.00亿	0.000%
2026-08-19	23.150	22.510	23.460	22.450	-0.970	-4.131%	15.91万	0.00亿	0.000%
2026-08-18	23.700	23.480	23.850	23.130	-0.320	-1.345%	15.76万	0.00亿	0.000%
2026-08-17	23.240	23.800	23.800	23.130	0.570	2.454%	17.22万	0.00亿	0.000%
2026-08-14	23.240	23.230	23.330	22.960	0.120	0.519%	9.70万	0.00亿	0.000%
2026-08-13	23.770	23.110	23.830	23.090	-0.580	-2.448%	14.67万	0.00亿	0.000%
2026-08-12	23.390	23.690	23.720	23.360	0.280	1.196%	12.34万	0.00亿	0.000%
2026-08-11	23.220	23.410	23.650	23.190	0.030	0.128%	12.04万	0.00亿	0.000%
2026-08-10	23.450	23.380	23.590	23.160	-0.100	-0.426%	10.87万	0.00亿	0.000%
2026-08-07	23.400	23.480	23.570	23.080	0.050	0.213%	14.17万	0.00亿	0.000%
2026-08-06	23.400	23.430	23.760	23.260	-0.280	-1.181%	16.46万	0.00亿	0.000%
2026-08-05	23.300	23.710	23.900	23.250	0.310	1.325%	19.44万	0.00亿	0.000%
2026-08-04	23.180	23.400	23.500	23.060	0.350	1.518%	15.05万	0.00亿	0.000%
2026-08-03	22.900	23.050	23.150	22.810	0.040	0.174%	11.20万	0.00亿	0.000%
2026-07-31	23.500	23.010	23.680	23.000	0.380	1.679%	18.39万	0.00亿	0.000%
2026-07-30	22.500	22.630	22.860	22.170	-0.090	-0.396%	13.63万	0.00亿	0.000%
2026-07-29	22.310	22.720	22.740	22.030	0.420	1.883%	13.26万	0.00亿	0.000%
2026-07-28	22.400	22.300	22.600	22.210	-0.410	-1.805%	9.00万	0.00亿	0.000%
2026-07-27	22.300	22.710	22.720	21.970	0.310	1.384%	10.59万	0.00亿	0.000%
2026-07-24	22.390	22.400	22.900	22.300	-0.260	-1.147%	12.18万	0.00亿	0.000%
2026-07-23	22.930	22.660	23.060	22.430	-0.330	-1.435%	14.76万	0.00亿	0.000%
2026-07-22	23.160	22.990	23.640	22.910	-0.460	-1.962%	17.97万	0.00亿	0.000%
2026-07-21	22.490	23.450	23.460	21.950	0.960	4.269%	20.79万	0.00亿	0.000%
2026-07-20	23.500	22.490	23.670	22.050	-0.780	-3.352%	19.29万	0.00亿	0.000%
2026-07-17	25.100	23.270	25.180	23.250	-1.930	-7.659%	21.17万	0.00亿	0.000%
2026-07-16	25.380	25.200	25.880	25.150	-0.640	-2.477%	20.23万	0.00亿	0.000%
2026-07-15	26.610	25.840	26.640	25.250	-0.560	-2.121%	22.38万	0.00亿	0.000%
2026-07-14	27.060	26.400	27.350	25.620	-0.660	-2.439%	26.37万	0.00亿	0.000%
2026-07-13	27.790	27.060	28.590	27.000	-1.220	-4.314%	23.70万	0.00亿	0.000%
2026-07-10	29.380	28.280	29.780	28.270	-1.090	-3.711%	33.19万	0.00亿	0.000%
2026-07-09	28.070	29.370	29.410	27.630	1.380	4.930%	30.94万	0.00亿	0.000%
2026-07-08	28.150	27.990	28.880	26.950	-0.390	-1.374%	25.64万	0.00亿	0.000%
2026-07-07	28.280	28.380	28.860	27.920	-0.190	-0.665%	19.82万	0.00亿	0.000%
2026-07-06	29.200	28.570	29.300	27.570	-0.260	-0.902%	30.83万	0.00亿	0.000%
2026-07-03	29.250	28.830	29.730	28.580	-0.920	-3.092%	31.13万	0.00亿	0.000%
2026-07-02	29.900	29.750	31.100	28.800	-1.280	-4.125%	39.50万	0.00亿	0.000%
2026-07-01	32.110	31.030	32.860	30.720	-0.910	-2.849%	55.53万	0.00亿	0.000%
2026-06-30	30.480	31.940	32.000	30.180	1.060	3.433%	49.88万	0.00亿	0.000%
2026-06-29	30.400	30.880	31.500	29.570	0.980	3.278%	42.06万	0.00亿	0.000%
2026-06-26	31.000	29.900	31.380	29.780	-2.050	-6.416%	47.80万	0.00亿	0.000%
2026-06-25	30.450	31.950	32.210	30.360	1.100	3.566%	65.84万	0.00亿	0.000%
2026-06-24	30.860	30.850	31.250	30.130	0.050	0.162%	71.15万	0.00亿	0.000%
2026-06-23	27.810	30.800	30.800	27.590	2.800	10.000%	40.55万	0.00亿	0.000%
2026-06-22	28.120	28.000	28.490	27.550	-0.090	-0.320%	20.56万	0.00亿	0.000%
2026-06-18	28.000	28.090	28.210	27.540	0.120	0.429%	18.14万	0.00亿	0.000%
2026-06-17	26.980	27.970	28.090	26.930	0.660	2.417%	17.38万	0.00亿	0.000%
2026-06-16	26.880	27.310	27.650	26.860	0.270	0.999%	17.03万	0.00亿	0.000%
2026-06-15	26.280	27.040	27.050	26.130	0.840	3.206%	15.29万	0.00亿	0.000%
2026-06-12	26.610	26.200	26.850	26.100	0.090	0.345%	13.67万	0.00亿	0.000%
2026-06-11	26.060	26.110	26.450	25.880	-0.210	-0.798%	10.91万	0.00亿	0.000%
2026-06-10	26.460	26.320	26.960	26.150	-0.640	-2.374%	12.10万	0.00亿	0.000%
2026-06-09	26.460	26.960	26.960	26.260	0.800	3.058%	14.52万	0.00亿	0.000%
2026-06-08	26.380	26.160	26.780	25.890	-1.210	-4.421%	18.03万	0.00亿	0.000%
2026-06-05	27.550	27.370	27.880	26.700	-1.160	-4.066%	25.03万	0.00亿	0.000%
2026-06-04	27.770	28.530	29.520	27.330	1.390	5.122%	36.90万	0.00亿	0.000%
2026-06-03	26.780	27.140	28.130	26.730	0.370	1.382%	18.85万	0.00亿	0.000%
2026-06-02	27.150	26.770	27.310	26.480	-0.300	-1.108%	16.04万	0.00亿	0.000%
2026-06-01	28.190	27.070	28.440	27.060	-1.750	-6.072%	27.71万	0.00亿	0.000%
2026-05-29	31.030	28.820	31.160	28.680	-2.180	-7.032%	41.85万	0.00亿	0.000%
2026-05-28	29.800	31.000	31.190	29.700	0.940	3.127%	44.76万	0.00亿	0.000%
2026-05-27	29.860	30.060	31.740	29.700	0.360	1.212%	48.51万	0.00亿	0.000%
2026-05-26	30.080	29.700	30.150	28.980	-0.760	-2.495%	26.63万	0.00亿	0.000%
2026-05-25	29.480	30.460	30.550	28.980	1.030	3.500%	32.29万	0.00亿	0.000%
2026-05-22	28.380	29.430	29.600	28.380	1.120	3.956%	23.05万	0.00亿	0.000%
2026-05-21	30.330	28.310	30.670	28.280	-1.840	-6.103%	31.38万	0.00亿	0.000%
2026-05-20	29.650	30.150	30.380	29.480	0.460	1.549%	31.05万	0.00亿	0.000%
2026-05-19	28.980	29.690	29.830	28.430	0.490	1.678%	19.83万	0.00亿	0.000%
2026-05-18	28.970	29.200	29.710	28.920	0.040	0.137%	14.39万	0.00亿	0.000%
2026-05-15	29.360	29.160	30.050	28.860	-0.200	-0.681%	21.73万	0.00亿	0.000%
2026-05-14	30.140	29.360	30.240	29.360	-0.770	-2.556%	16.44万	0.00亿	0.000%
2026-05-13	29.200	30.130	30.160	28.980	0.480	1.619%	23.08万	0.00亿	0.000%
2026-05-12	29.910	29.650	30.060	29.510	-0.520	-1.724%	15.49万	0.00亿	0.000%
2026-05-11	30.010	30.170	30.380	29.680	0.550	1.857%	24.99万	0.00亿	0.000%
2026-05-08	29.460	29.620	29.770	29.180	-0.120	-0.403%	15.94万	0.00亿	0.000%
2026-05-07	29.870	29.740	29.880	29.380	-0.030	-0.101%	18.59万	0.00亿	0.000%
2026-05-06	29.080	29.770	30.020	29.070	1.190	4.164%	30.80万	0.00亿	0.000%
2026-04-30	28.140	28.580	28.770	28.020	0.470	1.672%	15.13万	0.00亿	0.000%
2026-04-29	28.220	28.110	28.290	27.790	-0.360	-1.264%	12.82万	0.00亿	0.000%
2026-04-28	28.880	28.470	29.030	28.290	-0.780	-2.667%	16.99万	0.00亿	0.000%
2026-04-27	27.980	29.250	29.540	27.940	0.930	3.284%	25.08万	0.00亿	0.000%
2026-04-24	28.550	28.320	28.780	28.220	0.220	0.783%	14.45万	0.00亿	0.000%
2026-04-23	28.280	28.100	29.110	28.060	0.040	0.143%	21.62万	0.00亿	0.000%
2026-04-22	27.500	28.060	28.060	27.430	0.510	1.851%	12.29万	0.00亿	0.000%
2026-04-21	27.850	27.550	27.850	27.330	-0.270	-0.971%	7.90万	0.00亿	0.000%
2026-04-20	27.750	27.820	28.010	27.680	0.070	0.252%	8.92万	0.00亿	0.000%
2026-04-17	27.430	27.750	27.860	27.360	0.260	0.946%	10.67万	0.00亿	0.000%
2026-04-16	27.370	27.490	27.500	27.230	0.200	0.733%	6.27万	0.00亿	0.000%
2026-04-15	27.770	27.290	27.830	27.230	-0.330	-1.195%	8.39万	0.00亿	0.000%
2026-04-14	27.470	27.620	27.730	27.430	0.390	1.432%	9.32万	0.00亿	0.000%
2026-04-13	27.220	27.230	27.560	27.080	0.000	0.000%	7.06万	0.00亿	0.000%
2026-04-10	27.530	27.280	27.680	27.250	0.000	0.000%	9.41万	0.00亿	0.000%
2026-04-09	27.040	27.080	27.470	26.920	0.000	0.000%	9.37万	0.00亿	0.000%
2026-04-08	26.670	27.370	27.380	26.570	0.000	0.000%	13.74万	0.00亿	0.000%
2026-04-07	25.920	26.120	26.460	25.920	0.000	0.000%	5.37万	0.00亿	0.000%
2026-04-03	26.380	25.910	26.460	25.900	0.000	0.000%	5.67万	0.00亿	0.000%
2026-04-02	27.080	26.270	27.110	26.200	0.000	0.000%	9.02万	0.00亿	0.000%
2026-04-01	27.330	27.150	27.380	27.070	0.000	0.000%	5.93万	0.00亿	0.000%