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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.20 | 13.24 | 12.87 | 12.91 | -2.49% | 0.75 | 3.87% |
| 2025-10-21 | 12.93 | 13.28 | 12.93 | 13.24 | +2.24% | 0.82 | 4.17% |
| 2025-10-20 | 12.79 | 13.05 | 12.79 | 12.95 | +2.05% | 0.62 | 3.20% |
| 2025-10-17 | 13.18 | 13.25 | 12.65 | 12.69 | -4.15% | 0.90 | 4.69% |
| 2025-10-16 | 13.42 | 13.55 | 13.17 | 13.24 | -1.71% | 0.90 | 4.49% |
| 2025-10-15 | 13.21 | 13.50 | 13.17 | 13.47 | +1.89% | 1.11 | 5.53% |
| 2025-10-14 | 13.15 | 13.79 | 13.14 | 13.22 | +1.07% | 1.53 | 7.65% |
| 2025-10-13 | 12.50 | 13.13 | 12.43 | 13.08 | -2.24% | 1.37 | 7.14% |
| 2025-10-10 | 13.38 | 13.38 | 13.38 | 13.38 | nan% | nan | nan% |
| 2025-10-09 | 13.38 | 13.38 | 13.38 | 13.38 | nan% | nan | nan% |
| 2025-09-30 | 13.38 | 13.38 | 13.38 | 13.38 | nan% | nan | nan% |
| 2025-09-29 | 13.36 | 13.50 | 13.26 | 13.38 | +0.15% | 1.31 | 6.57% |
| 2025-09-26 | 13.08 | 13.50 | 12.98 | 13.36 | +1.67% | 1.63 | 8.21% |
| 2025-09-25 | 13.36 | 13.43 | 13.07 | 13.14 | -1.20% | 1.65 | 8.35% |
| 2025-09-24 | 12.67 | 13.45 | 12.67 | 13.30 | +3.34% | 1.94 | 9.80% |
| 2025-09-23 | 12.85 | 12.93 | 12.33 | 12.87 | -0.46% | 0.94 | 4.98% |
| 2025-09-22 | 12.97 | 13.15 | 12.77 | 12.93 | -0.54% | 0.75 | 3.90% |
| 2025-09-19 | 13.08 | 13.37 | 12.99 | 13.00 | -0.99% | 0.86 | 4.38% |
| 2025-09-18 | 13.30 | 13.45 | 13.04 | 13.13 | -1.94% | 1.32 | 6.65% |
| 2025-09-17 | 12.95 | 13.54 | 12.95 | 13.39 | +2.92% | 1.66 | 8.34% |