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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.40 | 15.66 | 15.06 | 15.21 | -2.25% | 4.00 | 17.50% |
| 2025-12-16 | 14.66 | 16.10 | 14.33 | 15.56 | +6.28% | 7.26 | 31.81% |
| 2025-12-15 | 15.55 | 15.67 | 14.58 | 14.64 | -2.40% | 5.65 | 25.24% |
| 2025-12-12 | 13.71 | 15.00 | 13.67 | 15.00 | +9.97% | 4.02 | 18.33% |
| 2025-12-11 | 13.55 | 13.88 | 13.33 | 13.64 | +0.37% | 1.41 | 6.94% |
| 2025-12-10 | 14.02 | 14.02 | 13.42 | 13.59 | -3.00% | 1.75 | 8.61% |
| 2025-12-09 | 14.30 | 14.36 | 13.95 | 14.01 | -2.57% | 1.55 | 7.34% |
| 2025-12-08 | 13.88 | 14.42 | 13.71 | 14.38 | +3.75% | 2.67 | 12.62% |
| 2025-12-05 | 14.18 | 14.18 | 13.56 | 13.86 | -0.50% | 1.95 | 9.46% |
| 2025-12-04 | 14.16 | 14.32 | 13.66 | 13.93 | -2.59% | 2.74 | 13.17% |
| 2025-12-03 | 14.20 | 14.58 | 14.05 | 14.30 | -0.69% | 2.93 | 13.70% |
| 2025-12-02 | 13.81 | 14.58 | 13.74 | 14.40 | +3.30% | 3.96 | 18.70% |
| 2025-12-01 | 13.78 | 13.99 | 13.61 | 13.94 | +1.75% | 1.91 | 9.22% |
| 2025-11-28 | 13.53 | 13.93 | 13.38 | 13.70 | +0.07% | 1.87 | 9.17% |
| 2025-11-27 | 13.55 | 13.95 | 13.46 | 13.69 | +0.66% | 2.63 | 12.84% |
| 2025-11-26 | 13.54 | 13.70 | 13.44 | 13.60 | +0.29% | 1.94 | 9.56% |
| 2025-11-25 | 13.58 | 13.78 | 13.40 | 13.56 | -0.15% | 2.03 | 10.00% |
| 2025-11-24 | 13.20 | 13.79 | 13.10 | 13.58 | +4.30% | 2.81 | 13.99% |
| 2025-11-21 | 13.40 | 13.62 | 12.99 | 13.02 | -3.05% | 2.46 | 12.35% |
| 2025-11-20 | 12.94 | 14.15 | 12.89 | 13.43 | +4.43% | 3.59 | 17.67% |