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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.68 | 12.74 | 12.45 | 12.46 | -2.27% | 1.49 | 8.05% |
| 2025-07-21 | 12.66 | 12.81 | 12.60 | 12.75 | +0.08% | 1.37 | 7.28% |
| 2025-07-18 | 12.67 | 12.82 | 12.53 | 12.74 | +0.71% | 1.49 | 7.95% |
| 2025-07-17 | 12.57 | 12.70 | 12.50 | 12.65 | 0.00% | 1.25 | 6.67% |
| 2025-07-16 | 12.43 | 12.74 | 12.35 | 12.65 | +1.60% | 1.57 | 8.44% |
| 2025-07-15 | 12.57 | 12.66 | 12.33 | 12.45 | -1.03% | 1.32 | 7.18% |
| 2025-07-14 | 12.68 | 12.74 | 12.51 | 12.58 | -0.16% | 1.35 | 7.23% |
| 2025-07-11 | 12.62 | 12.73 | 12.56 | 12.60 | -0.86% | 1.73 | 9.25% |
| 2025-07-10 | 12.90 | 12.96 | 12.64 | 12.71 | -1.39% | 2.66 | 14.12% |
| 2025-07-09 | 13.34 | 13.34 | 12.77 | 12.89 | -3.36% | 5.91 | 30.91% |
| 2025-07-08 | 13.25 | 13.34 | 12.72 | 13.34 | +10.02% | 3.26 | 16.66% |
| 2025-07-07 | 11.92 | 12.19 | 11.92 | 12.12 | +0.66% | 0.81 | 4.50% |
| 2025-07-04 | 12.19 | 12.31 | 12.02 | 12.04 | -1.39% | 1.34 | 7.48% |
| 2025-07-03 | 12.14 | 12.22 | 12.05 | 12.21 | +0.99% | 1.45 | 8.07% |
| 2025-07-02 | 12.50 | 12.50 | 12.05 | 12.09 | -3.11% | 2.19 | 12.14% |
| 2025-07-01 | 12.65 | 12.92 | 12.36 | 12.48 | -1.42% | 3.50 | 18.80% |
| 2025-06-30 | 12.38 | 12.76 | 12.30 | 12.66 | +3.17% | 4.44 | 23.80% |
| 2025-06-27 | 12.45 | 12.61 | 12.18 | 12.27 | -5.74% | 6.49 | 35.40% |
| 2025-06-26 | 13.21 | 13.82 | 12.55 | 13.02 | +3.65% | 10.68 | 53.95% |
| 2025-06-25 | 11.42 | 12.56 | 11.36 | 12.56 | +10.03% | 4.79 | 26.07% |