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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.30 | 18.88 | 17.30 | 18.88 | +10.02% | 6.61 | 24.21% |
| 2026-01-15 | 16.70 | 17.60 | 16.61 | 17.16 | +1.84% | 5.19 | 20.14% |
| 2026-01-14 | 16.16 | 17.21 | 16.16 | 16.85 | +2.25% | 5.05 | 20.02% |
| 2026-01-13 | 16.61 | 17.20 | 16.29 | 16.48 | -1.44% | 3.73 | 14.93% |
| 2026-01-12 | 16.92 | 16.98 | 16.65 | 16.72 | -0.95% | 2.90 | 11.59% |
| 2026-01-09 | 16.95 | 17.08 | 16.65 | 16.88 | -0.88% | 3.45 | 13.75% |
| 2026-01-08 | 16.85 | 17.37 | 16.78 | 17.03 | -0.47% | 3.55 | 13.99% |
| 2026-01-07 | 17.40 | 17.59 | 17.02 | 17.11 | -1.33% | 5.19 | 20.10% |
| 2026-01-06 | 17.30 | 17.67 | 16.90 | 17.34 | +2.36% | 8.33 | 32.11% |
| 2026-01-05 | 15.73 | 16.94 | 15.61 | 16.94 | +10.00% | 3.48 | 14.21% |
| 2025-12-31 | 15.78 | 16.20 | 15.40 | 15.40 | -0.45% | 2.93 | 12.51% |
| 2025-12-30 | 15.80 | 15.98 | 15.43 | 15.47 | -2.83% | 3.14 | 13.48% |
| 2025-12-29 | 16.33 | 16.55 | 15.60 | 15.92 | -4.67% | 5.25 | 22.06% |
| 2025-12-26 | 17.31 | 18.20 | 16.58 | 16.70 | -6.44% | 8.66 | 33.45% |
| 2025-12-25 | 17.35 | 18.06 | 16.88 | 17.85 | +2.12% | 8.44 | 32.44% |
| 2025-12-24 | 18.60 | 19.59 | 17.42 | 17.48 | -2.07% | 10.75 | 39.72% |
| 2025-12-23 | 16.09 | 17.85 | 16.09 | 17.85 | +9.98% | 5.55 | 21.27% |
| 2025-12-22 | 15.31 | 16.72 | 15.25 | 16.23 | +6.01% | 5.28 | 22.06% |
| 2025-12-19 | 15.50 | 15.67 | 14.81 | 15.31 | -0.58% | 3.46 | 15.18% |
| 2025-12-18 | 15.16 | 16.11 | 15.16 | 15.40 | +1.25% | 4.96 | 21.19% |