柏诚股份 sh.601133
33.70
+2.15%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.94 | 14.15 | 12.89 | 13.43 | +4.43% | 3.59 | 17.67% |
| 2025-11-19 | 13.16 | 13.23 | 12.75 | 12.86 | -2.28% | 0.94 | 4.85% |
| 2025-11-18 | 12.92 | 13.20 | 12.84 | 13.16 | +1.86% | 1.13 | 5.81% |
| 2025-11-17 | 12.98 | 13.22 | 12.84 | 12.92 | 0.00% | 0.60 | 3.11% |
| 2025-11-14 | 12.90 | 13.09 | 12.82 | 12.92 | -0.46% | 0.67 | 3.46% |
| 2025-11-13 | 12.80 | 13.05 | 12.73 | 12.98 | +1.33% | 0.64 | 3.30% |
| 2025-11-12 | 12.90 | 12.90 | 12.65 | 12.81 | -0.93% | 0.52 | 2.73% |
| 2025-11-11 | 12.99 | 13.10 | 12.91 | 12.93 | -0.46% | 0.55 | 2.82% |
| 2025-11-10 | 13.00 | 13.16 | 12.86 | 12.99 | +0.39% | 0.65 | 3.33% |
| 2025-11-07 | 12.98 | 13.07 | 12.88 | 12.94 | -0.69% | 0.58 | 3.00% |
| 2025-11-06 | 12.94 | 13.25 | 12.94 | 13.03 | +0.77% | 0.80 | 4.13% |
| 2025-11-05 | 12.64 | 13.27 | 12.61 | 12.93 | +1.49% | 1.22 | 6.25% |
| 2025-11-04 | 12.78 | 12.92 | 12.62 | 12.74 | -0.62% | 0.59 | 3.08% |
| 2025-11-03 | 12.46 | 12.84 | 12.40 | 12.82 | +2.89% | 1.10 | 5.80% |
| 2025-10-31 | 12.37 | 12.54 | 12.33 | 12.46 | +1.22% | 0.48 | 2.55% |
| 2025-10-30 | 12.71 | 12.80 | 12.31 | 12.31 | -3.45% | 0.94 | 5.07% |
| 2025-10-29 | 12.78 | 12.97 | 12.57 | 12.75 | -0.16% | 0.85 | 4.44% |
| 2025-10-28 | 12.68 | 12.98 | 12.62 | 12.77 | +0.47% | 0.68 | 3.54% |
| 2025-10-27 | 12.60 | 12.83 | 12.60 | 12.71 | +0.63% | 0.65 | 3.40% |
| 2025-10-24 | 12.58 | 12.82 | 12.51 | 12.63 | +0.72% | 0.72 | 3.81% |