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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.46 | 24.67 | 23.96 | 23.99 | -2.28% | 3.60 | 2.84% |
| 2026-04-20 | 24.85 | 25.20 | 24.12 | 24.55 | -1.29% | 5.31 | 4.13% |
| 2026-04-17 | 25.38 | 26.15 | 24.60 | 24.87 | -2.47% | 5.54 | 4.20% |
| 2026-04-16 | 24.80 | 26.00 | 24.80 | 25.50 | -1.43% | 7.07 | 5.35% |
| 2026-04-15 | 23.88 | 26.24 | 23.88 | 25.87 | +8.47% | 9.91 | 7.49% |
| 2026-04-14 | 24.31 | 24.96 | 23.61 | 23.85 | -2.85% | 7.32 | 5.78% |
| 2026-04-13 | 24.09 | 25.17 | 23.78 | 24.55 | -1.41% | 8.11 | 6.34% |
| 2026-04-10 | 25.19 | 25.50 | 23.93 | 24.90 | +0.89% | 13.40 | 10.35% |
| 2026-04-09 | 22.44 | 24.68 | 21.75 | 24.68 | +9.98% | 9.22 | 25.96% |
| 2026-04-08 | 22.44 | 23.16 | 21.80 | 22.44 | +4.71% | 11.33 | 33.81% |
| 2026-04-07 | 19.76 | 21.43 | 19.70 | 21.43 | +10.01% | 9.04 | 28.78% |
| 2026-04-03 | 19.11 | 20.25 | 19.11 | 19.48 | +2.96% | 7.03 | 23.93% |
| 2026-04-02 | 19.00 | 19.48 | 18.37 | 18.92 | +0.37% | 6.33 | 22.47% |
| 2026-04-01 | 17.60 | 18.85 | 17.60 | 18.85 | +9.98% | 3.08 | 11.12% |
| 2026-03-31 | 17.92 | 17.99 | 17.05 | 17.14 | -5.62% | 3.08 | 11.85% |
| 2026-03-30 | 17.97 | 18.33 | 17.74 | 18.16 | -0.77% | 3.03 | 11.20% |
| 2026-03-27 | 17.72 | 18.62 | 17.58 | 18.30 | +0.11% | 5.17 | 19.10% |
| 2026-03-26 | 19.20 | 19.66 | 18.00 | 18.28 | -5.53% | 8.68 | 31.34% |
| 2026-03-25 | 17.85 | 19.35 | 17.51 | 19.35 | +10.01% | 5.74 | 20.18% |
| 2026-03-24 | 17.49 | 18.07 | 17.06 | 17.59 | +3.11% | 4.95 | 18.86% |