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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.84 | 11.04 | 10.81 | 10.94 | +1.46% | 0.32 | 1.95% |
| 2025-05-23 | 10.90 | 10.98 | 10.77 | 10.78 | -1.08% | 0.35 | 2.12% |
| 2025-05-22 | 11.01 | 11.14 | 10.88 | 10.90 | -1.60% | 0.46 | 2.78% |
| 2025-05-21 | 11.00 | 11.58 | 10.93 | 11.08 | +0.71% | 0.89 | 5.28% |
| 2025-05-20 | 10.88 | 11.02 | 10.83 | 11.00 | +1.45% | 0.35 | 2.10% |
| 2025-05-19 | 10.78 | 10.90 | 10.71 | 10.84 | +0.46% | 0.24 | 1.47% |
| 2025-05-16 | 10.75 | 10.91 | 10.75 | 10.79 | -0.09% | 0.22 | 1.37% |
| 2025-05-15 | 10.90 | 10.98 | 10.78 | 10.80 | -1.17% | 0.31 | 1.88% |
| 2025-05-14 | 10.98 | 11.01 | 10.88 | 10.93 | -0.27% | 0.26 | 1.61% |
| 2025-05-13 | 10.98 | 11.08 | 10.92 | 10.96 | -0.09% | 0.26 | 1.60% |
| 2025-05-12 | 10.93 | 10.99 | 10.90 | 10.97 | +0.81% | 0.37 | 2.22% |
| 2025-05-09 | 11.22 | 11.22 | 10.85 | 10.88 | -2.98% | 0.60 | 3.65% |
| 2025-05-08 | 10.91 | 11.37 | 10.90 | 11.22 | +2.42% | 0.91 | 5.42% |
| 2025-05-07 | 10.96 | 11.07 | 10.85 | 10.95 | -0.45% | 0.68 | 4.10% |
| 2025-05-06 | 10.56 | 11.10 | 10.53 | 11.00 | +5.26% | 1.00 | 6.08% |