伯特利(603596)股票信息
| 股票代码 | 603596 |
| 股票名称 | 伯特利 |
| 最新价/元 | 46.10 |
| 涨跌额/元 | -4.03 |
| 涨跌幅/% | -8.04 |
| 买入/元 | 46.09 |
| 卖出/元 | 46.10 |
| 昨收/元 | 50.13 |
| 今开/元 | 49.31 |
| 最高/元 | 51.00 |
| 最低/元 | 45.43 |
| 成交量/手 | 129739.92 |
| 成交额/万 | 60914.93 |
| 股净值/元 | 21.44 |
| 市净率 | 4.71 |
| 总市值/万 | 2796176.23 |
| 流通值/万 | 2790448.31 |
| 换手率/% | 2.14 |
| 入市日期 | 2018-04-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:17 |
伯特利(603596)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 49.31 | 46.10 | -4.03 | -8.04 | 129739.92 | 60914.93 | 2.14 |
| 2024-10-10 | 49.43 | 50.13 | 0.76 | 1.54 | 116993.83 | 58903.56 | 1.93 |
| 2024-10-09 | 50.98 | 49.37 | -2.78 | -5.33 | 161094.65 | 82215.93 | 2.66 |
| 2024-10-08 | 53.81 | 52.15 | 3.23 | 6.60 | 165514.42 | 85999.16 | 2.73 |
| 2024-09-30 | 47.14 | 48.92 | 4.45 | 10.01 | 143832.88 | 68831.22 | 2.38 |
| 2024-09-27 | 42.60 | 44.47 | 2.48 | 5.91 | 57960.40 | 25354.47 | 0.96 |
| 2024-09-26 | 40.04 | 41.99 | 1.68 | 4.17 | 75954.56 | 31270.08 | 1.25 |
| 2024-09-25 | 40.31 | 40.31 | 0.00 | 0.00 | 81901.41 | 33166.88 | 1.35 |
| 2024-09-24 | 39.84 | 40.31 | 1.25 | 3.20 | 80086.95 | 31872.46 | 1.32 |
| 2024-09-23 | 39.16 | 39.06 | -0.10 | -0.26 | 42481.19 | 16818.34 | 0.70 |
| 2024-09-20 | 40.40 | 39.16 | -0.74 | -1.86 | 56203.42 | 22256.83 | 0.93 |
| 2024-09-19 | 39.92 | 39.90 | 0.13 | 0.33 | 67846.81 | 27167.07 | 1.12 |
| 2024-09-18 | 37.90 | 39.77 | 1.82 | 4.80 | 59322.44 | 23087.01 | 0.98 |
| 2024-09-13 | 39.30 | 37.95 | -1.43 | -3.63 | 48793.28 | 18740.21 | 0.81 |
| 2024-09-12 | 40.05 | 39.38 | -0.61 | -1.53 | 43719.58 | 17252.89 | 0.72 |
| 2024-09-11 | 37.92 | 39.99 | 1.94 | 5.10 | 86196.06 | 34069.13 | 1.42 |
| 2024-09-10 | 38.23 | 38.05 | -0.18 | -0.47 | 41402.00 | 15788.89 | 0.68 |
| 2024-09-09 | 38.27 | 38.23 | -0.30 | -0.78 | 58888.28 | 22557.85 | 0.97 |
| 2024-09-06 | 38.95 | 38.53 | -0.20 | -0.52 | 69495.52 | 27331.03 | 1.15 |
| 2024-09-05 | 38.55 | 38.73 | 0.18 | 0.47 | 51213.19 | 19785.56 | 0.85 |
| 2024-09-04 | 37.79 | 38.55 | 0.62 | 1.64 | 62816.00 | 24214.74 | 1.04 |
| 2024-09-03 | 36.54 | 37.93 | 1.51 | 4.15 | 59602.95 | 22282.34 | 0.98 |
| 2024-09-02 | 37.93 | 36.42 | -0.78 | -2.10 | 90926.51 | 33694.89 | 1.50 |
| 2024-08-30 | 33.99 | 37.20 | 3.38 | 9.99 | 76930.58 | 27877.06 | 1.27 |
| 2024-08-29 | 32.30 | 33.82 | 1.41 | 4.35 | 54313.67 | 18065.32 | 0.90 |
| 2024-08-28 | 32.20 | 32.41 | 0.27 | 0.84 | 32982.96 | 10607.57 | 0.54 |
| 2024-08-27 | 32.93 | 32.14 | -0.94 | -2.84 | 29563.30 | 9571.98 | 0.49 |
| 2024-08-26 | 33.00 | 33.08 | 0.30 | 0.92 | 30858.20 | 10244.47 | 0.51 |
| 2024-08-23 | 32.65 | 32.78 | 0.16 | 0.49 | 24961.24 | 8172.30 | 0.41 |
| 2024-08-22 | 33.75 | 32.62 | -1.07 | -3.18 | 47809.70 | 15677.36 | 0.79 |
| 2024-08-21 | 34.12 | 33.69 | -0.41 | -1.20 | 26516.59 | 8996.23 | 0.44 |
| 2024-08-20 | 34.91 | 34.10 | -0.87 | -2.49 | 32952.64 | 11293.22 | 0.54 |
| 2024-08-19 | 35.28 | 34.97 | -0.32 | -0.91 | 24458.60 | 8611.44 | 0.40 |
| 2024-08-16 | 36.21 | 35.29 | -0.91 | -2.51 | 34070.40 | 12139.74 | 0.56 |
| 2024-08-15 | 35.47 | 36.20 | 0.67 | 1.89 | 36063.53 | 13045.17 | 0.60 |
| 2024-08-14 | 35.75 | 35.53 | -0.31 | -0.87 | 31945.50 | 11320.28 | 0.53 |
| 2024-08-13 | 36.20 | 35.84 | -0.55 | -1.51 | 36253.92 | 12980.89 | 0.60 |
| 2024-08-12 | 36.90 | 36.39 | -0.56 | -1.52 | 27943.26 | 10191.01 | 0.46 |
| 2024-08-09 | 38.01 | 36.95 | -1.06 | -2.79 | 46345.26 | 17252.43 | 0.77 |
| 2024-08-08 | 36.86 | 38.01 | 0.99 | 2.67 | 64356.36 | 24160.59 | 1.06 |
| 2024-08-07 | 37.01 | 37.02 | -0.28 | -0.75 | 38801.19 | 14381.85 | 0.64 |
| 2024-08-06 | 38.20 | 37.30 | -0.48 | -1.27 | 70076.56 | 26113.95 | 1.16 |
| 2024-08-05 | 38.70 | 37.78 | -1.30 | -3.33 | 59085.25 | 22609.08 | 0.98 |
| 2024-08-02 | 40.01 | 39.08 | -1.47 | -3.63 | 44758.48 | 17693.78 | 0.74 |
| 2024-08-01 | 41.76 | 40.55 | -1.31 | -3.13 | 57256.19 | 23308.60 | 0.95 |
| 2024-07-31 | 39.80 | 41.86 | 1.97 | 4.94 | 84166.07 | 34241.47 | 1.39 |
| 2024-07-30 | 39.57 | 39.89 | 0.32 | 0.81 | 43100.17 | 17177.09 | 0.71 |
| 2024-07-29 | 40.72 | 39.57 | -1.11 | -2.73 | 38221.40 | 15169.94 | 0.63 |
| 2024-07-26 | 39.35 | 40.68 | 1.68 | 4.31 | 63859.86 | 25975.30 | 1.06 |
| 2024-07-25 | 39.01 | 39.00 | -0.48 | -1.22 | 47480.93 | 18545.15 | 0.78 |
| 2024-07-24 | 41.17 | 39.48 | -2.32 | -5.55 | 72208.85 | 28948.42 | 1.19 |
| 2024-07-23 | 43.97 | 41.80 | -2.43 | -5.49 | 78481.15 | 33418.07 | 1.30 |
| 2024-07-22 | 44.60 | 44.23 | -0.34 | -0.76 | 71309.32 | 31415.39 | 1.18 |
| 2024-07-19 | 44.18 | 44.57 | 0.14 | 0.32 | 62266.75 | 27755.89 | 1.03 |
| 2024-07-18 | 43.57 | 44.43 | 0.15 | 0.34 | 70313.22 | 31147.97 | 1.16 |
| 2024-07-17 | 44.27 | 44.28 | 0.01 | 0.02 | 84980.40 | 38037.75 | 1.40 |
| 2024-07-16 | 44.03 | 44.27 | -0.28 | -0.63 | 81154.11 | 35803.37 | 1.34 |
| 2024-07-15 | 44.91 | 44.55 | -0.97 | -2.13 | 97983.66 | 43563.28 | 1.62 |
| 2024-07-12 | 44.36 | 45.52 | 0.21 | 0.46 | 146909.65 | 65733.75 | 2.43 |
| 2024-07-11 | 46.00 | 45.31 | -1.04 | -2.24 | 174154.51 | 78482.79 | 2.88 |
| 2024-07-10 | 43.60 | 46.35 | 3.30 | 7.67 | 201763.70 | 92806.48 | 3.33 |
| 2024-07-09 | 39.34 | 43.05 | 3.59 | 9.10 | 163188.18 | 68448.06 | 2.70 |
| 2024-07-08 | 39.39 | 39.46 | -0.15 | -0.38 | 29367.53 | 11549.35 | 0.49 |
| 2024-07-05 | 39.68 | 39.61 | -0.19 | -0.48 | 35671.55 | 14003.96 | 0.59 |
| 2024-07-04 | 38.20 | 39.80 | 1.79 | 4.71 | 82196.19 | 32820.82 | 1.36 |
| 2024-07-03 | 38.01 | 38.01 | -0.04 | -0.11 | 22512.80 | 8616.02 | 0.37 |
| 2024-07-02 | 38.35 | 38.05 | -0.45 | -1.17 | 26740.20 | 10216.16 | 0.44 |
| 2024-07-01 | 38.88 | 38.50 | -0.40 | -1.03 | 29305.68 | 11238.85 | 0.48 |
| 2024-06-28 | 38.37 | 38.90 | 0.30 | 0.78 | 38993.32 | 15145.06 | 0.64 |
| 2024-06-27 | 39.68 | 38.60 | -1.39 | -3.48 | 49080.12 | 19089.69 | 0.81 |
| 2024-06-26 | 39.40 | 39.99 | 0.40 | 1.01 | 30642.73 | 12050.63 | 0.51 |
| 2024-06-25 | 39.59 | 39.59 | -0.10 | -0.25 | 34427.49 | 13623.56 | 0.57 |
| 2024-06-24 | 39.75 | 39.69 | -0.30 | -0.75 | 36554.95 | 14566.99 | 0.60 |
| 2024-06-21 | 39.00 | 39.99 | 1.06 | 2.72 | 49126.85 | 19380.99 | 0.81 |
| 2024-06-20 | 39.22 | 38.93 | -0.29 | -0.74 | 35766.81 | 14095.13 | 0.59 |
| 2024-06-19 | 39.78 | 39.22 | -0.56 | -1.41 | 37977.52 | 14968.03 | 0.63 |
| 2024-06-18 | 39.01 | 39.78 | 0.88 | 2.26 | 72259.44 | 28893.46 | 1.19 |
| 2024-06-17 | 37.50 | 38.90 | 1.15 | 3.05 | 53023.51 | 20406.79 | 0.88 |
| 2024-06-14 | 37.80 | 37.75 | -0.15 | -0.40 | 38013.91 | 14284.02 | 0.63 |
| 2024-06-13 | 37.77 | 37.90 | 0.10 | 0.27 | 33536.72 | 12740.28 | 0.55 |
| 2024-06-12 | 37.46 | 37.80 | 0.30 | 0.80 | 37199.60 | 14139.51 | 0.61 |
| 2024-06-11 | 37.00 | 37.50 | 0.41 | 1.11 | 46135.29 | 17235.26 | 0.76 |
| 2024-06-07 | 37.16 | 37.09 | -0.23 | -0.62 | 37705.40 | 13927.04 | 0.62 |
| 2024-06-06 | 37.95 | 37.32 | -0.77 | -2.02 | 39884.81 | 14953.30 | 0.66 |
| 2024-06-05 | 37.65 | 38.09 | 0.59 | 1.57 | 67721.49 | 26092.81 | 1.12 |
| 2024-06-04 | 36.80 | 37.50 | 0.70 | 1.90 | 52102.05 | 19379.34 | 0.86 |
| 2024-06-03 | 35.85 | 36.80 | 0.93 | 2.59 | 71338.55 | 26240.23 | 1.18 |
| 2024-05-31 | 35.93 | 35.87 | -0.05 | -0.14 | 33257.75 | 12043.49 | 0.55 |
| 2024-05-30 | 35.61 | 35.92 | 0.43 | 1.21 | 38152.20 | 13624.35 | 0.63 |
| 2024-05-29 | 35.54 | 35.49 | -0.20 | -0.56 | 33466.22 | 11908.06 | 0.55 |
| 2024-05-28 | 36.06 | 35.69 | -0.38 | -1.05 | 41324.17 | 14819.53 | 0.68 |
| 2024-05-27 | 35.49 | 36.07 | 0.67 | 1.89 | 82667.74 | 29026.89 | 1.37 |
| 2024-05-24 | 36.63 | 35.40 | -1.57 | -4.25 | 101769.36 | 36258.86 | 1.68 |
| 2024-05-23 | 37.48 | 36.97 | -0.50 | -1.33 | 43914.06 | 16248.62 | 0.73 |
| 2024-05-22 | 37.95 | 37.47 | -0.58 | -1.52 | 57787.37 | 21767.75 | 0.95 |
| 2024-05-21 | 39.00 | 38.05 | -1.30 | -3.30 | 83585.73 | 31693.72 | 1.38 |
| 2024-05-20 | 38.38 | 39.35 | 1.27 | 3.34 | 68044.48 | 26433.12 | 1.12 |
| 2024-05-17 | 53.93 | 53.65 | -0.50 | -0.92 | 42278.34 | 22474.28 | 0.98 |
| 2024-05-16 | 55.16 | 54.15 | -0.96 | -1.74 | 43790.65 | 23783.75 | 1.01 |
| 2024-05-15 | 55.65 | 55.11 | -0.36 | -0.65 | 23698.64 | 13066.47 | 0.55 |
日K线
周K线
月K线
