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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.90 | 17.52 | 16.71 | 16.96 | -0.06% | 2.45 | 9.51% |
| 2026-02-12 | 17.17 | 17.32 | 16.87 | 16.97 | +0.30% | 1.76 | 6.92% |
| 2026-02-11 | 17.34 | 17.39 | 16.92 | 16.92 | -2.98% | 2.49 | 9.77% |
| 2026-02-10 | 18.00 | 18.30 | 17.36 | 17.44 | -3.11% | 3.09 | 11.72% |
| 2026-02-09 | 17.69 | 18.30 | 17.58 | 18.00 | +4.05% | 3.81 | 14.22% |
| 2026-02-06 | 17.60 | 18.10 | 17.22 | 17.30 | -2.70% | 3.07 | 11.72% |
| 2026-02-05 | 18.02 | 18.26 | 17.26 | 17.78 | -3.84% | 3.95 | 14.94% |
| 2026-02-04 | 18.78 | 18.83 | 18.32 | 18.49 | -2.38% | 3.77 | 13.60% |
| 2026-02-03 | 18.16 | 19.03 | 18.08 | 18.94 | +5.81% | 6.85 | 24.57% |
| 2026-02-02 | 18.20 | 18.50 | 17.72 | 17.90 | -3.50% | 8.01 | 29.69% |
| 2026-01-30 | 16.60 | 18.55 | 16.60 | 18.55 | +10.02% | 8.74 | 31.99% |
| 2026-01-29 | 17.80 | 18.22 | 16.86 | 16.86 | -6.75% | 4.39 | 16.83% |
| 2026-01-28 | 18.72 | 18.83 | 17.99 | 18.08 | -3.88% | 4.37 | 15.95% |
| 2026-01-27 | 17.79 | 19.04 | 17.20 | 18.81 | +5.85% | 6.07 | 22.06% |
| 2026-01-26 | 18.35 | 18.50 | 17.65 | 17.77 | -4.51% | 3.51 | 13.09% |
| 2026-01-23 | 18.05 | 18.80 | 17.63 | 18.61 | +4.37% | 5.58 | 20.53% |
| 2026-01-22 | 18.20 | 18.68 | 17.57 | 17.83 | -3.10% | 4.86 | 18.18% |
| 2026-01-21 | 18.40 | 19.15 | 18.03 | 18.40 | -2.02% | 6.15 | 22.30% |
| 2026-01-20 | 18.50 | 19.59 | 18.10 | 18.78 | +1.51% | 7.68 | 27.20% |
| 2026-01-19 | 20.30 | 20.30 | 18.10 | 18.50 | -2.01% | 9.58 | 33.90% |