伯特利（603596）历史行情

以下为伯特利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	27.200	27.290	27.480	26.680	-0.040	-0.146%	10.23万	0.00亿	0.000%
2026-10-08	28.190	27.330	28.420	27.120	-0.810	-2.878%	10.42万	0.00亿	0.000%
2026-10-07	27.850	28.140	28.610	27.760	0.320	1.150%	918.58万	2.59亿	1.023%
2026-10-06	27.850	28.140	28.610	27.760	0.320	1.150%	918.58万	2.59亿	1.023%
2026-10-05	27.850	28.140	28.610	27.760	0.320	1.150%	918.58万	2.59亿	1.023%
2026-10-02	27.850	28.140	28.610	27.760	0.320	1.150%	918.58万	2.59亿	1.023%
2026-10-01	27.850	28.140	28.610	27.760	0.320	1.150%	918.58万	2.59亿	1.023%
2026-09-30	27.850	28.140	28.610	27.760	0.320	1.150%	9.19万	0.00亿	0.000%
2026-09-29	27.750	27.820	28.180	27.590	-0.180	-0.643%	10.46万	0.00亿	0.000%
2026-09-28	28.480	28.000	28.700	27.670	-0.550	-1.926%	12.70万	0.00亿	0.000%
2026-09-27	28.580	28.550	29.200	28.470	-0.170	-0.592%	898.60万	2.58亿	1.001%
2026-09-24	28.580	28.550	29.200	28.470	-0.170	-0.592%	8.99万	0.00亿	0.000%
2026-09-23	29.010	28.720	29.130	28.650	-0.430	-1.475%	9.59万	0.00亿	0.000%
2026-09-22	28.950	29.150	29.620	28.910	0.270	0.935%	14.90万	0.00亿	0.000%
2026-09-21	28.200	28.880	28.970	28.120	0.500	1.762%	14.12万	0.00亿	0.000%
2026-09-18	28.600	28.380	28.800	28.110	-0.130	-0.456%	14.48万	0.00亿	0.000%
2026-09-17	27.770	28.510	28.820	27.610	0.570	2.040%	13.80万	0.00亿	0.000%
2026-09-16	28.550	27.940	28.680	27.820	-0.420	-1.481%	10.66万	0.00亿	0.000%
2026-09-15	28.420	28.360	28.680	28.200	-0.180	-0.631%	10.28万	0.00亿	0.000%
2026-09-14	28.170	28.540	28.780	27.800	0.300	1.062%	16.15万	0.00亿	0.000%
2026-09-11	28.290	28.240	28.500	27.850	-0.260	-0.912%	13.95万	0.00亿	0.000%
2026-09-10	29.550	28.500	29.550	28.490	-1.170	-3.943%	17.09万	0.00亿	0.000%
2026-09-09	30.000	29.670	30.280	29.520	-0.460	-1.527%	13.73万	0.00亿	0.000%
2026-09-08	30.130	30.130	30.390	29.830	0.000	0.000%	14.57万	0.00亿	0.000%
2026-09-07	29.620	30.130	30.350	29.600	0.170	0.567%	23.29万	0.00亿	0.000%
2026-09-04	30.930	29.960	31.300	29.800	-0.490	-1.609%	37.85万	0.00亿	0.000%
2026-09-03	30.360	30.450	30.910	30.020	0.360	1.196%	23.58万	0.00亿	0.000%
2026-09-02	29.560	30.090	30.290	29.200	0.250	0.838%	28.55万	0.00亿	0.000%
2026-09-01	28.630	29.840	30.300	28.370	1.770	6.306%	42.98万	0.00亿	0.000%
2026-08-31	28.000	28.070	28.260	27.510	0.070	0.250%	25.81万	0.00亿	0.000%
2026-08-28	27.710	28.000	28.450	27.500	2.100	8.108%	45.03万	0.00亿	0.000%
2026-08-27	25.410	25.900	26.100	25.180	0.240	0.935%	10.39万	0.00亿	0.000%
2026-08-26	26.050	25.660	26.570	25.600	-0.040	-0.156%	15.69万	0.00亿	0.000%
2026-08-25	25.500	25.700	25.830	25.100	-0.050	-0.194%	10.89万	0.00亿	0.000%
2026-08-24	25.610	25.750	26.390	25.160	0.630	2.508%	19.93万	0.00亿	0.000%
2026-08-21	25.000	25.120	25.300	24.790	-0.180	-0.711%	6.40万	0.00亿	0.000%
2026-08-20	25.000	25.300	25.500	25.000	0.450	1.811%	8.77万	0.00亿	0.000%
2026-08-19	25.750	24.850	25.880	24.780	-1.230	-4.716%	15.02万	0.00亿	0.000%
2026-08-18	26.020	26.080	26.380	25.930	-0.070	-0.268%	10.44万	0.00亿	0.000%
2026-08-17	26.440	26.150	26.560	26.000	-0.290	-1.097%	13.58万	0.00亿	0.000%
2026-08-14	27.320	26.440	27.320	26.310	-0.670	-2.471%	13.66万	0.00亿	0.000%
2026-08-13	26.900	27.110	27.680	26.900	0.140	0.519%	15.20万	0.00亿	0.000%
2026-08-12	26.840	26.970	27.090	26.740	-0.070	-0.259%	7.81万	0.00亿	0.000%
2026-08-11	26.870	27.040	27.400	26.700	0.170	0.633%	11.78万	0.00亿	0.000%
2026-08-10	26.400	26.870	27.090	26.300	0.230	0.863%	13.14万	0.00亿	0.000%
2026-08-07	27.160	26.640	27.390	26.310	-0.860	-3.127%	17.26万	0.00亿	0.000%
2026-08-06	26.900	27.500	27.520	26.470	0.460	1.701%	23.65万	0.00亿	0.000%
2026-08-05	27.880	27.040	28.000	26.820	0.350	1.311%	21.07万	0.00亿	0.000%
2026-08-04	27.100	26.690	27.580	26.520	-0.360	-1.331%	15.25万	0.00亿	0.000%
2026-08-03	26.130	27.050	27.450	26.000	0.920	3.521%	23.62万	0.00亿	0.000%
2026-07-31	25.360	26.130	26.650	25.300	0.250	0.966%	16.33万	0.00亿	0.000%
2026-07-30	25.340	25.880	26.500	25.250	0.480	1.890%	23.11万	0.00亿	0.000%
2026-07-29	24.610	25.400	25.840	24.610	0.780	3.168%	17.44万	0.00亿	0.000%
2026-07-28	24.040	24.620	24.670	23.900	0.280	1.150%	12.61万	0.00亿	0.000%
2026-07-27	24.300	24.340	24.660	24.150	0.140	0.579%	10.63万	0.00亿	0.000%
2026-07-24	23.800	24.200	24.850	23.650	-0.140	-0.575%	18.27万	0.00亿	0.000%
2026-07-23	22.820	24.340	24.440	22.610	1.440	6.288%	18.76万	0.00亿	0.000%
2026-07-22	23.510	22.900	23.600	22.820	-0.600	-2.553%	12.96万	0.00亿	0.000%
2026-07-21	23.480	23.500	24.100	23.300	0.500	2.174%	20.53万	0.00亿	0.000%
2026-07-20	23.140	23.000	23.550	22.440	-0.120	-0.519%	15.98万	0.00亿	0.000%
2026-07-17	23.810	23.120	24.120	22.970	-0.640	-2.694%	18.32万	0.00亿	0.000%
2026-07-16	22.710	23.760	24.330	22.590	0.790	3.439%	21.65万	0.00亿	0.000%
2026-07-15	22.690	22.970	23.450	22.490	0.360	1.592%	14.43万	0.00亿	0.000%
2026-07-14	22.880	22.610	23.160	22.180	-0.570	-2.459%	25.41万	0.00亿	0.000%
2026-07-13	25.200	23.180	25.400	23.180	-2.570	-9.981%	28.99万	0.00亿	0.000%
2026-07-10	25.600	25.750	26.270	25.270	-0.060	-0.232%	17.88万	0.00亿	0.000%
2026-07-09	25.100	25.810	25.980	25.100	0.290	1.136%	16.50万	0.00亿	0.000%
2026-07-08	25.400	25.520	26.000	25.050	-0.160	-0.623%	18.97万	0.00亿	0.000%
2026-07-07	26.960	25.680	27.650	25.630	-1.020	-3.820%	23.60万	0.00亿	0.000%
2026-07-06	27.570	26.700	27.570	26.640	-0.950	-3.436%	25.27万	0.00亿	0.000%
2026-07-03	25.330	27.650	27.650	25.150	2.510	9.984%	22.96万	0.00亿	0.000%
2026-07-02	25.220	25.140	26.060	25.040	0.010	0.040%	18.54万	0.00亿	0.000%
2026-07-01	24.800	25.130	25.340	24.200	0.290	1.167%	20.21万	0.00亿	0.000%
2026-06-30	24.400	24.840	25.240	24.100	0.870	3.630%	18.97万	0.00亿	0.000%
2026-06-29	23.480	23.970	24.300	23.120	0.260	1.097%	19.76万	0.00亿	0.000%
2026-06-26	24.700	23.710	24.870	23.710	-1.180	-4.741%	20.75万	0.00亿	0.000%
2026-06-25	25.590	24.890	25.590	24.790	-0.840	-3.265%	21.49万	0.00亿	0.000%
2026-06-24	26.560	25.730	26.770	25.680	-0.770	-2.906%	16.10万	0.00亿	0.000%
2026-06-23	27.300	26.500	27.730	26.360	-1.140	-4.124%	18.95万	0.00亿	0.000%
2026-06-22	28.500	27.640	28.510	27.000	-0.870	-3.052%	20.61万	0.00亿	0.000%
2026-06-18	28.800	28.510	29.200	28.400	-0.400	-1.384%	14.81万	0.00亿	0.000%
2026-06-17	28.300	28.910	29.120	28.080	0.560	1.975%	18.54万	0.00亿	0.000%
2026-06-16	28.750	28.350	29.090	28.220	-0.430	-1.494%	15.79万	0.00亿	0.000%
2026-06-15	27.540	28.780	28.820	27.070	1.240	4.503%	22.57万	0.00亿	0.000%
2026-06-12	26.600	27.540	28.680	26.110	1.240	4.715%	27.71万	0.00亿	0.000%
2026-06-11	26.270	26.300	26.940	26.150	-0.420	-1.572%	15.09万	0.00亿	0.000%
2026-06-10	27.550	26.720	27.550	26.330	-1.240	-4.435%	22.77万	0.00亿	0.000%
2026-06-09	29.300	27.960	29.380	27.630	-1.120	-3.851%	27.77万	0.00亿	0.000%
2026-06-08	29.030	29.080	29.860	28.750	-1.740	-5.646%	28.41万	0.00亿	0.000%
2026-06-05	31.350	30.820	31.860	29.940	-0.690	-2.190%	23.52万	0.00亿	0.000%
2026-06-04	30.800	31.510	31.940	30.420	0.470	1.514%	19.82万	0.00亿	0.000%
2026-06-03	31.930	31.040	32.130	30.800	-0.890	-2.787%	22.37万	0.00亿	0.000%
2026-06-02	32.110	31.930	32.590	31.480	-0.180	-0.561%	17.90万	0.00亿	0.000%
2026-06-01	31.920	32.110	32.830	31.670	0.020	0.062%	21.80万	0.00亿	0.000%
2026-05-29	34.680	32.090	34.890	31.920	-1.880	-5.534%	35.30万	0.00亿	0.000%
2026-05-28	34.570	33.970	34.810	33.310	-0.600	-1.736%	29.38万	0.00亿	0.000%
2026-05-27	34.000	34.570	35.980	33.880	0.450	1.319%	41.58万	0.00亿	0.000%
2026-05-26	33.690	34.120	34.660	33.320	0.270	0.798%	34.38万	0.00亿	0.000%
2026-05-25	33.610	33.850	35.040	33.610	-0.090	-0.265%	49.00万	0.00亿	0.000%
2026-05-22	32.890	33.940	34.170	32.660	1.040	3.161%	56.61万	0.00亿	0.000%
2026-05-21	30.560	32.900	33.470	30.470	2.470	8.117%	65.43万	0.00亿	0.000%
2026-05-20	31.100	30.430	31.100	30.030	-0.800	-2.562%	19.65万	0.00亿	0.000%
2026-05-19	31.200	31.230	31.800	30.940	0.150	0.483%	11.66万	0.00亿	0.000%
2026-05-18	31.500	31.080	31.970	30.900	-0.770	-2.418%	18.53万	0.00亿	0.000%
2026-05-15	31.650	31.850	32.730	31.380	0.220	0.696%	22.33万	0.00亿	0.000%
2026-05-14	32.870	31.630	32.960	31.630	-1.230	-3.743%	17.96万	0.00亿	0.000%
2026-05-13	31.910	32.860	33.170	31.700	0.680	2.113%	18.88万	0.00亿	0.000%
2026-05-12	32.410	32.180	33.200	32.110	-0.210	-0.648%	14.22万	0.00亿	0.000%
2026-05-11	32.990	32.390	33.000	32.010	-0.063	-0.194%	18.42万	0.00亿	0.000%
2026-05-08	31.804	32.453	32.561	31.588	0.615	1.932%	12.96万	0.00亿	0.000%
2026-05-07	32.041	31.838	32.128	31.487	0.257	0.814%	10.86万	0.00亿	0.000%
2026-05-06	30.851	31.581	31.824	30.851	0.838	2.726%	13.06万	0.00亿	0.000%
2026-04-30	30.750	30.743	31.365	30.622	-0.176	-0.569%	9.72万	0.00亿	0.000%
2026-04-29	30.014	30.919	31.223	30.014	1.047	3.505%	11.87万	0.00亿	0.000%
2026-04-28	31.399	29.872	31.399	29.723	-1.885	-5.936%	18.24万	0.00亿	0.000%
2026-04-27	31.297	31.757	31.878	31.230	0.270	0.857%	9.23万	0.00亿	0.000%
2026-04-24	31.122	31.487	31.872	31.027	0.230	0.736%	12.82万	0.00亿	0.000%
2026-04-23	30.689	31.257	31.466	30.574	0.439	1.424%	13.62万	0.00亿	0.000%
2026-04-22	30.561	30.818	30.892	30.493	-0.020	-0.065%	7.13万	0.00亿	0.000%
2026-04-21	30.791	30.838	30.932	30.243	0.135	0.440%	8.46万	0.00亿	0.000%
2026-04-20	30.831	30.703	30.899	30.554	-0.094	-0.305%	7.16万	0.00亿	0.000%
2026-04-17	30.899	30.797	31.007	30.534	-0.345	-1.108%	8.99万	0.00亿	0.000%
2026-04-16	31.338	31.142	31.568	30.993	0.453	1.476%	11.04万	0.00亿	0.000%
2026-04-15	30.899	30.689	31.466	30.635	0.027	0.088%	9.37万	0.00亿	0.000%
2026-04-14	30.777	30.662	30.851	30.223	0.284	0.935%	8.29万	0.00亿	0.000%
2026-04-13	30.358	30.378	30.905	30.291	0.000	0.000%	8.21万	0.00亿	0.000%
2026-04-10	30.608	30.777	31.196	30.608	0.000	0.000%	9.29万	0.00亿	0.000%
2026-04-09	30.419	30.399	30.750	30.061	0.000	0.000%	8.52万	0.00亿	0.000%
2026-04-08	29.595	30.811	30.811	29.581	0.000	0.000%	14.47万	0.00亿	0.000%
2026-04-07	29.135	28.932	29.338	28.865	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-03	29.676	29.155	30.203	29.135	0.000	0.000%	7.15万	0.00亿	0.000%
2026-04-02	30.068	29.405	30.270	29.237	0.000	0.000%	10.00万	0.00亿	0.000%
2026-04-01	29.899	30.054	30.122	29.682	0.000	0.000%	9.84万	0.00亿	0.000%