上海贝岭(600171)股票信息
| 股票代码 | 600171 |
| 股票名称 | 上海贝岭 |
| 最新价/元 | 27.70 |
| 涨跌额/元 | -2.75 |
| 涨跌幅/% | -9.03 |
| 买入/元 | 27.70 |
| 卖出/元 | 27.71 |
| 昨收/元 | 30.45 |
| 今开/元 | 29.92 |
| 最高/元 | 29.96 |
| 最低/元 | 27.46 |
| 成交量/手 | 1348131.71 |
| 成交额/万 | 385881.95 |
| 股净值/元 | -307.78 |
| 市净率 | 4.74 |
| 总市值/万 | 1963717.55 |
| 流通值/万 | 1963717.55 |
| 换手率/% | 19.02 |
| 入市日期 | 1998-09-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
上海贝岭(600171)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 29.92 | 27.70 | -2.75 | -9.03 | 1348131.71 | 385881.95 | 19.02 |
| 2024-10-09 | 28.78 | 30.45 | 2.48 | 8.87 | 1847283.64 | 551033.15 | 26.06 |
| 2024-10-08 | 27.97 | 27.97 | 2.54 | 9.99 | 776650.81 | 215809.05 | 10.96 |
| 2024-09-30 | 24.20 | 25.43 | 2.31 | 9.99 | 1267427.53 | 312796.76 | 17.88 |
| 2024-09-27 | 21.99 | 23.12 | 1.41 | 6.50 | 789741.36 | 177828.43 | 11.14 |
| 2024-09-26 | 20.72 | 21.71 | 0.85 | 4.08 | 923215.02 | 197469.05 | 13.02 |
| 2024-09-25 | 21.00 | 20.86 | -0.08 | -0.38 | 976507.19 | 207956.63 | 13.77 |
| 2024-09-24 | 20.19 | 20.94 | 0.87 | 4.34 | 874960.11 | 178758.88 | 12.34 |
| 2024-09-23 | 20.40 | 20.07 | -0.72 | -3.46 | 555098.70 | 112471.32 | 7.83 |
| 2024-09-20 | 20.20 | 20.79 | 0.53 | 2.62 | 922544.00 | 188339.10 | 13.01 |
| 2024-09-19 | 19.68 | 20.26 | 0.70 | 3.58 | 665074.01 | 133946.06 | 9.38 |
| 2024-09-18 | 19.85 | 19.56 | -0.19 | -0.96 | 433049.01 | 85218.17 | 6.11 |
| 2024-09-13 | 20.50 | 19.75 | -0.86 | -4.17 | 599980.87 | 120300.54 | 8.46 |
| 2024-09-12 | 21.30 | 20.61 | -0.67 | -3.15 | 586482.19 | 123162.53 | 8.27 |
| 2024-09-11 | 21.05 | 21.28 | 0.01 | 0.05 | 693410.21 | 146829.95 | 9.78 |
| 2024-09-10 | 21.37 | 21.27 | -0.30 | -1.39 | 816220.14 | 172060.89 | 11.51 |
| 2024-09-09 | 20.01 | 21.57 | 1.23 | 6.05 | 1069437.36 | 225901.98 | 15.09 |
| 2024-09-06 | 19.74 | 20.34 | 0.52 | 2.62 | 1033108.54 | 212691.54 | 14.57 |
| 2024-09-05 | 19.23 | 19.82 | 0.59 | 3.07 | 593501.69 | 116789.60 | 8.37 |
| 2024-09-04 | 19.14 | 19.23 | -0.22 | -1.13 | 376268.74 | 72420.59 | 5.31 |
| 2024-09-03 | 19.59 | 19.45 | -0.08 | -0.41 | 457771.71 | 89357.92 | 6.46 |
| 2024-09-02 | 20.46 | 19.53 | -1.11 | -5.38 | 752382.72 | 150704.43 | 10.61 |
| 2024-08-30 | 19.30 | 20.64 | 1.27 | 6.56 | 987641.71 | 199875.50 | 13.93 |
| 2024-08-29 | 19.00 | 19.37 | 0.17 | 0.89 | 569728.12 | 109986.75 | 8.04 |
| 2024-08-28 | 19.10 | 19.20 | 0.05 | 0.26 | 491917.67 | 94323.67 | 6.94 |
| 2024-08-27 | 19.67 | 19.15 | -0.63 | -3.19 | 591711.14 | 114592.16 | 8.35 |
| 2024-08-26 | 20.36 | 19.78 | -0.59 | -2.90 | 666715.87 | 132403.65 | 9.40 |
| 2024-08-23 | 20.93 | 20.37 | -0.84 | -3.96 | 689309.19 | 141798.52 | 9.72 |
| 2024-08-22 | 21.00 | 21.21 | 0.11 | 0.52 | 656231.70 | 138709.42 | 9.26 |
| 2024-08-21 | 21.51 | 21.10 | -0.54 | -2.50 | 716678.25 | 152818.33 | 10.11 |
| 2024-08-20 | 21.85 | 21.64 | -0.30 | -1.37 | 598960.81 | 130237.89 | 8.45 |
| 2024-08-19 | 22.01 | 21.94 | -0.84 | -3.69 | 958424.81 | 210102.06 | 13.52 |
| 2024-08-16 | 24.77 | 22.78 | -1.64 | -6.72 | 1240356.67 | 295844.90 | 17.50 |
| 2024-08-15 | 24.26 | 24.42 | -0.33 | -1.33 | 1071111.57 | 260579.31 | 15.11 |
| 2024-08-14 | 23.25 | 24.75 | 1.36 | 5.81 | 1534453.14 | 375257.82 | 21.64 |
| 2024-08-13 | 22.86 | 23.39 | 0.39 | 1.70 | 813279.75 | 188621.16 | 11.47 |
| 2024-08-12 | 23.18 | 23.00 | -1.20 | -4.96 | 953659.00 | 223841.45 | 13.45 |
| 2024-08-09 | 23.69 | 24.20 | 1.22 | 5.31 | 1457181.43 | 348268.30 | 20.55 |
| 2024-08-08 | 22.35 | 22.98 | 0.19 | 0.83 | 1332494.02 | 301581.56 | 18.80 |
| 2024-08-07 | 22.60 | 22.79 | 0.18 | 0.80 | 820000.96 | 187318.44 | 11.57 |
| 2024-08-06 | 23.90 | 22.61 | -0.85 | -3.62 | 971235.73 | 220682.05 | 13.70 |
| 2024-08-05 | 23.36 | 23.46 | -0.63 | -2.62 | 1188863.42 | 279066.26 | 16.77 |
| 2024-08-02 | 24.20 | 24.09 | -1.00 | -3.99 | 1337453.17 | 324141.06 | 18.87 |
| 2024-08-01 | 23.68 | 25.09 | 0.84 | 3.46 | 2014937.23 | 504579.21 | 28.42 |
| 2024-07-31 | 24.00 | 24.25 | -0.46 | -1.86 | 2343119.74 | 597996.35 | 33.05 |
| 2024-07-30 | 21.95 | 24.71 | 2.25 | 10.02 | 1822886.62 | 418931.75 | 25.71 |
| 2024-07-29 | 21.10 | 22.46 | 1.63 | 7.83 | 1553042.23 | 344089.91 | 21.91 |
| 2024-07-26 | 21.37 | 20.83 | -0.57 | -2.66 | 1262253.37 | 264536.56 | 17.81 |
| 2024-07-25 | 21.51 | 21.40 | -0.32 | -1.47 | 1354025.53 | 291291.01 | 19.10 |
| 2024-07-24 | 23.75 | 21.72 | -2.13 | -8.93 | 1861914.21 | 426711.42 | 26.26 |
| 2024-07-23 | 24.56 | 23.85 | -0.71 | -2.89 | 1637499.29 | 394421.32 | 23.10 |
| 2024-07-22 | 24.00 | 24.56 | 2.01 | 8.91 | 1971207.70 | 481430.11 | 27.81 |
| 2024-07-19 | 21.50 | 22.55 | 2.05 | 10.00 | 906526.71 | 199931.78 | 12.79 |
| 2024-07-18 | 18.13 | 20.50 | 1.86 | 9.98 | 941787.89 | 182568.19 | 13.28 |
| 2024-07-17 | 18.93 | 18.64 | -0.62 | -3.22 | 692525.91 | 130926.17 | 9.77 |
| 2024-07-16 | 18.31 | 19.26 | 0.61 | 3.27 | 894936.62 | 167905.36 | 12.62 |
| 2024-07-15 | 18.60 | 18.65 | 0.09 | 0.49 | 901056.36 | 171382.48 | 12.71 |
| 2024-07-12 | 17.91 | 18.56 | 0.38 | 2.09 | 861083.25 | 158388.46 | 12.15 |
| 2024-07-11 | 18.24 | 18.18 | 0.36 | 2.02 | 858798.50 | 154724.57 | 12.11 |
| 2024-07-10 | 17.88 | 17.82 | -0.21 | -1.17 | 906803.34 | 161318.75 | 12.79 |
| 2024-07-09 | 16.21 | 18.03 | 1.55 | 9.41 | 1266876.07 | 221712.09 | 17.87 |
| 2024-07-08 | 16.01 | 16.48 | 0.51 | 3.19 | 836649.15 | 137953.93 | 11.80 |
| 2024-07-05 | 15.86 | 15.97 | 0.12 | 0.76 | 516883.88 | 81406.85 | 7.29 |
| 2024-07-04 | 16.55 | 15.85 | -0.81 | -4.86 | 639320.20 | 103442.15 | 9.02 |
| 2024-07-03 | 16.54 | 16.66 | 0.03 | 0.18 | 647151.66 | 107353.53 | 9.13 |
| 2024-07-02 | 16.59 | 16.63 | 0.08 | 0.48 | 573027.16 | 95075.05 | 8.08 |
| 2024-07-01 | 16.69 | 16.55 | -0.13 | -0.78 | 589808.06 | 96633.12 | 8.32 |
| 2024-06-28 | 16.50 | 16.68 | -0.02 | -0.12 | 725371.22 | 121136.43 | 10.23 |
| 2024-06-27 | 17.50 | 16.70 | -1.50 | -8.24 | 981460.62 | 168638.26 | 13.84 |
| 2024-06-26 | 18.82 | 18.20 | -0.93 | -4.86 | 1331571.84 | 236177.17 | 18.78 |
| 2024-06-25 | 18.19 | 19.13 | 0.63 | 3.41 | 1341937.70 | 256889.11 | 18.93 |
| 2024-06-24 | 18.30 | 18.50 | -0.04 | -0.22 | 1034903.63 | 189257.08 | 14.60 |
| 2024-06-21 | 18.03 | 18.54 | -0.06 | -0.32 | 1009770.57 | 188944.26 | 14.24 |
| 2024-06-20 | 19.91 | 18.60 | -0.98 | -5.01 | 1232737.16 | 233563.73 | 17.39 |
| 2024-06-19 | 19.37 | 19.68 | -0.12 | -0.61 | 1667044.51 | 341628.75 | 23.52 |
| 2024-06-18 | 18.40 | 19.80 | 1.25 | 6.74 | 1528962.56 | 289205.80 | 21.57 |
| 2024-06-17 | 18.48 | 18.55 | 0.03 | 0.16 | 988128.02 | 183162.91 | 13.94 |
| 2024-06-14 | 18.10 | 18.52 | -0.53 | -2.78 | 1191672.12 | 219097.73 | 16.81 |
| 2024-06-13 | 19.81 | 19.05 | -0.28 | -1.45 | 1569680.82 | 307306.82 | 22.14 |
| 2024-06-12 | 19.58 | 19.33 | 0.38 | 2.01 | 1598648.84 | 312333.97 | 22.55 |
| 2024-06-11 | 17.73 | 18.95 | 1.72 | 9.98 | 1225094.75 | 226462.80 | 17.28 |
| 2024-06-07 | 18.18 | 17.23 | -1.57 | -8.35 | 1432586.22 | 257028.00 | 20.21 |
| 2024-06-06 | 18.03 | 18.80 | 1.71 | 10.01 | 1726040.54 | 322523.76 | 24.35 |
| 2024-06-05 | 15.87 | 17.09 | 1.01 | 6.28 | 1385669.92 | 239559.51 | 19.55 |
| 2024-06-04 | 16.30 | 16.08 | -0.70 | -4.17 | 918390.62 | 149141.67 | 12.95 |
| 2024-06-03 | 16.00 | 16.78 | 0.13 | 0.78 | 1209987.36 | 201315.52 | 17.07 |
| 2024-05-31 | 15.50 | 16.65 | 1.51 | 9.97 | 1304393.22 | 210962.45 | 18.40 |
| 2024-05-30 | 13.51 | 15.14 | 1.38 | 10.03 | 734996.85 | 107156.52 | 10.37 |
| 2024-05-29 | 13.61 | 13.76 | 0.23 | 1.70 | 760974.02 | 105754.67 | 10.73 |
| 2024-05-28 | 12.38 | 13.53 | 1.23 | 10.00 | 434577.96 | 58060.72 | 6.13 |
| 2024-05-27 | 11.95 | 12.30 | 0.38 | 3.19 | 94901.84 | 11388.78 | 1.34 |
| 2024-05-24 | 12.21 | 11.92 | -0.24 | -1.97 | 60484.96 | 7287.66 | 0.86 |
| 2024-05-23 | 12.45 | 12.16 | -0.34 | -2.72 | 72647.43 | 8906.71 | 1.03 |
| 2024-05-22 | 12.31 | 12.50 | 0.19 | 1.54 | 63983.90 | 7934.22 | 0.91 |
| 2024-05-21 | 12.38 | 12.31 | -0.15 | -1.20 | 42450.69 | 5235.92 | 0.60 |
| 2024-05-20 | 12.38 | 12.46 | 0.08 | 0.65 | 68477.68 | 8516.65 | 0.97 |
| 2024-05-17 | 12.17 | 12.38 | 0.15 | 1.23 | 54901.47 | 6725.33 | 0.78 |
| 2024-05-16 | 12.29 | 12.23 | 0.02 | 0.16 | 57501.00 | 7050.43 | 0.81 |
| 2024-05-15 | 12.35 | 12.21 | -0.12 | -0.97 | 45480.20 | 5592.83 | 0.64 |
| 2024-05-14 | 12.38 | 12.33 | -0.02 | -0.16 | 49518.71 | 6131.17 | 0.70 |
日K线
周K线
月K线
