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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.27 | 18.20 | 17.00 | 17.06 | -1.16% | 7.89 | 30.11% |
| 2026-03-20 | 16.26 | 17.92 | 16.25 | 17.26 | +5.95% | 9.06 | 34.30% |
| 2026-03-19 | 15.58 | 16.93 | 15.42 | 16.29 | +1.94% | 3.49 | 14.41% |
| 2026-03-18 | 16.50 | 16.86 | 15.59 | 15.98 | -3.91% | 3.23 | 13.57% |
| 2026-03-17 | 16.26 | 17.24 | 15.90 | 16.63 | +2.28% | 4.22 | 16.89% |
| 2026-03-16 | 15.54 | 16.51 | 15.46 | 16.26 | +3.70% | 2.80 | 11.69% |
| 2026-03-13 | 15.40 | 16.12 | 15.40 | 15.68 | +1.49% | 2.20 | 9.32% |
| 2026-03-12 | 15.86 | 15.97 | 15.40 | 15.45 | -1.47% | 1.47 | 6.30% |
| 2026-03-11 | 16.01 | 16.20 | 15.66 | 15.68 | -2.12% | 1.44 | 6.05% |
| 2026-03-10 | 15.87 | 16.16 | 15.77 | 16.02 | +2.89% | 1.72 | 7.22% |
| 2026-03-09 | 15.50 | 15.64 | 15.02 | 15.57 | -2.57% | 2.00 | 8.74% |
| 2026-03-06 | 16.11 | 16.27 | 15.96 | 15.98 | -1.54% | 1.79 | 7.44% |
| 2026-03-05 | 16.26 | 16.75 | 16.02 | 16.23 | +1.18% | 2.06 | 8.42% |
| 2026-03-04 | 15.77 | 16.42 | 15.72 | 16.04 | -1.35% | 1.88 | 7.82% |
| 2026-03-03 | 17.93 | 18.43 | 16.18 | 16.26 | -8.86% | 5.00 | 19.86% |
| 2026-03-02 | 18.13 | 18.63 | 17.80 | 17.84 | -4.95% | 3.47 | 12.88% |
| 2026-02-27 | 18.50 | 18.92 | 18.05 | 18.77 | +1.79% | 3.70 | 13.28% |
| 2026-02-26 | 17.89 | 18.74 | 17.70 | 18.44 | +3.71% | 3.99 | 14.63% |
| 2026-02-25 | 17.62 | 18.00 | 17.23 | 17.78 | +0.11% | 2.82 | 10.71% |
| 2026-02-24 | 17.37 | 18.05 | 17.14 | 17.76 | +4.72% | 3.83 | 14.52% |