柏诚股份 sh.601133
32.99
-0.42%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 33.35 | 35.15 | 32.00 | 32.99 | -0.42% | 14.47 | 8.34% |
| 2026-05-21 | 33.97 | 35.66 | 33.13 | 33.13 | -0.51% | 17.43 | 9.64% |
| 2026-05-20 | 29.95 | 33.30 | 29.95 | 33.30 | +10.01% | 14.22 | 8.55% |
| 2026-05-19 | 31.00 | 31.00 | 28.90 | 30.27 | -2.35% | 15.14 | 9.67% |
| 2026-05-18 | 30.40 | 31.00 | 30.05 | 31.00 | +10.01% | 3.45 | 2.13% |
| 2026-05-15 | 25.62 | 28.18 | 25.48 | 28.18 | +9.99% | 8.63 | 5.94% |
| 2026-05-14 | 25.99 | 26.40 | 25.13 | 25.62 | -1.23% | 3.73 | 2.76% |
| 2026-05-13 | 25.21 | 26.09 | 24.90 | 25.94 | +0.74% | 4.02 | 3.00% |
| 2026-05-12 | 26.35 | 26.46 | 25.45 | 25.75 | -3.56% | 4.86 | 3.59% |
| 2026-05-11 | 25.81 | 27.29 | 25.58 | 26.70 | +3.97% | 7.33 | 5.29% |
| 2026-05-08 | 24.52 | 26.70 | 24.33 | 25.68 | +2.80% | 8.14 | 6.02% |
| 2026-05-07 | 23.55 | 25.15 | 23.19 | 24.98 | +5.13% | 10.08 | 7.87% |
| 2026-05-06 | 23.13 | 23.92 | 23.00 | 23.76 | +4.30% | 8.21 | 6.63% |
| 2026-04-30 | 23.13 | 23.40 | 22.50 | 22.78 | -2.40% | 4.53 | 3.78% |
| 2026-04-29 | 22.05 | 23.75 | 22.01 | 23.34 | +5.85% | 8.06 | 6.69% |
| 2026-04-28 | 23.10 | 23.37 | 21.98 | 22.05 | -4.01% | 4.34 | 3.71% |
| 2026-04-27 | 23.09 | 23.37 | 22.73 | 22.97 | +0.09% | 4.08 | 3.38% |
| 2026-04-24 | 23.30 | 23.80 | 22.86 | 22.95 | -1.67% | 3.81 | 3.13% |
| 2026-04-23 | 23.78 | 23.88 | 23.05 | 23.34 | -0.85% | 4.47 | 3.66% |
| 2026-04-22 | 24.26 | 24.40 | 22.87 | 23.54 | -1.88% | 5.94 | 4.78% |