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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.29 | 11.46 | 11.28 | 11.42 | +1.42% | 0.50 | 2.94% |
| 2025-06-23 | 10.99 | 11.26 | 10.97 | 11.26 | +1.62% | 0.42 | 2.50% |
| 2025-06-20 | 10.94 | 11.35 | 10.94 | 11.08 | +1.09% | 0.36 | 2.20% |
| 2025-06-19 | 11.09 | 11.23 | 10.94 | 10.96 | -1.43% | 0.27 | 1.66% |
| 2025-06-18 | 11.11 | 11.19 | 11.00 | 11.12 | -0.36% | 0.24 | 1.49% |
| 2025-06-17 | 11.24 | 11.26 | 11.11 | 11.16 | -0.44% | 0.31 | 1.86% |
| 2025-06-16 | 11.09 | 11.27 | 11.08 | 11.21 | +0.45% | 0.24 | 1.45% |
| 2025-06-13 | 11.33 | 11.40 | 11.16 | 11.16 | -2.35% | 0.41 | 2.48% |
| 2025-06-12 | 11.49 | 11.58 | 11.36 | 11.43 | -0.52% | 0.40 | 2.35% |
| 2025-06-11 | 11.41 | 11.51 | 11.38 | 11.49 | +0.87% | 0.38 | 2.22% |
| 2025-06-10 | 11.48 | 11.60 | 11.34 | 11.39 | -1.55% | 0.62 | 3.64% |
| 2025-06-09 | 11.30 | 11.71 | 11.26 | 11.57 | +2.02% | 0.87 | 5.10% |
| 2025-06-06 | 11.30 | 11.69 | 11.22 | 11.34 | +0.89% | 0.90 | 5.33% |
| 2025-06-05 | 11.32 | 11.39 | 11.22 | 11.24 | -0.52% | 0.49 | 2.89% |
| 2025-06-04 | 11.11 | 11.33 | 11.11 | 11.30 | +1.14% | 0.51 | 3.03% |
| 2025-06-03 | 11.08 | 11.26 | 11.05 | 11.17 | +0.44% | 0.53 | 3.16% |
| 2025-05-30 | 11.07 | 11.21 | 10.96 | 11.12 | +0.35% | 0.52 | 3.14% |
| 2025-05-29 | 10.92 | 11.11 | 10.92 | 11.08 | +1.17% | 0.39 | 2.33% |
| 2025-05-28 | 10.92 | 11.24 | 10.86 | 10.95 | +0.63% | 0.51 | 3.07% |
| 2025-05-27 | 10.96 | 10.96 | 10.80 | 10.88 | -0.54% | 0.22 | 1.35% |