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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.09 | 13.27 | 12.96 | 13.15 | +0.46% | 1.34 | 6.90% |
| 2025-08-18 | 13.08 | 13.25 | 13.03 | 13.09 | +0.46% | 1.65 | 8.51% |
| 2025-08-15 | 12.78 | 13.07 | 12.77 | 13.03 | +1.63% | 1.12 | 5.85% |
| 2025-08-14 | 13.12 | 13.24 | 12.81 | 12.82 | -2.35% | 1.75 | 9.09% |
| 2025-08-13 | 13.25 | 13.40 | 13.08 | 13.13 | -1.42% | 1.83 | 9.37% |
| 2025-08-12 | 13.27 | 13.43 | 13.16 | 13.32 | +0.38% | 2.05 | 10.44% |
| 2025-08-11 | 13.04 | 13.41 | 12.89 | 13.27 | +1.83% | 2.83 | 14.48% |
| 2025-08-08 | 13.05 | 13.20 | 12.94 | 13.03 | -0.91% | 2.14 | 11.08% |
| 2025-08-07 | 12.94 | 13.21 | 12.87 | 13.15 | +0.92% | 3.60 | 18.61% |
| 2025-08-06 | 12.63 | 13.21 | 12.58 | 13.03 | +0.54% | 5.46 | 28.45% |
| 2025-08-05 | 12.24 | 13.49 | 12.24 | 12.96 | +5.69% | 7.11 | 36.23% |
| 2025-08-04 | 12.16 | 12.40 | 12.11 | 12.26 | +0.33% | 0.73 | 4.03% |
| 2025-08-01 | 12.13 | 12.28 | 12.11 | 12.22 | +0.57% | 0.74 | 4.10% |
| 2025-07-31 | 12.16 | 12.28 | 12.08 | 12.15 | -0.25% | 0.97 | 5.39% |
| 2025-07-30 | 12.30 | 12.30 | 12.08 | 12.18 | -1.05% | 0.81 | 4.48% |
| 2025-07-29 | 12.40 | 12.47 | 12.23 | 12.31 | -0.72% | 0.70 | 3.82% |
| 2025-07-28 | 12.34 | 12.40 | 12.31 | 12.40 | +0.48% | 0.53 | 2.91% |
| 2025-07-25 | 12.43 | 12.45 | 12.32 | 12.34 | -0.72% | 0.68 | 3.71% |
| 2025-07-24 | 12.26 | 12.43 | 12.20 | 12.43 | +1.38% | 0.83 | 4.54% |
| 2025-07-23 | 12.46 | 12.54 | 12.24 | 12.26 | -1.60% | 1.12 | 6.14% |