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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.93 | 13.09 | 12.92 | 13.01 | -0.08% | 0.62 | 3.19% |
| 2025-09-15 | 13.20 | 13.20 | 12.98 | 13.02 | -1.51% | 0.78 | 4.01% |
| 2025-09-12 | 12.96 | 13.58 | 12.92 | 13.22 | +1.85% | 1.30 | 6.57% |
| 2025-09-11 | 12.90 | 13.04 | 12.73 | 12.98 | -0.23% | 0.80 | 4.17% |
| 2025-09-10 | 12.97 | 13.09 | 12.80 | 13.01 | 0.00% | 1.28 | 6.61% |
| 2025-09-09 | 12.88 | 13.05 | 12.75 | 13.01 | +0.08% | 1.15 | 5.94% |
| 2025-09-08 | 12.77 | 13.04 | 12.65 | 13.00 | +1.79% | 0.95 | 4.94% |
| 2025-09-05 | 12.53 | 12.84 | 12.46 | 12.77 | +1.91% | 0.69 | 3.62% |
| 2025-09-04 | 12.76 | 12.76 | 12.32 | 12.53 | -0.79% | 0.71 | 3.77% |
| 2025-09-03 | 12.76 | 12.94 | 12.61 | 12.63 | -1.01% | 0.85 | 4.45% |
| 2025-09-02 | 12.98 | 13.05 | 12.54 | 12.76 | -2.21% | 1.39 | 7.24% |
| 2025-09-01 | 13.14 | 13.44 | 12.97 | 13.05 | -0.53% | 1.32 | 6.69% |
| 2025-08-29 | 13.60 | 13.65 | 13.10 | 13.12 | -3.87% | 1.91 | 9.58% |
| 2025-08-28 | 13.28 | 13.96 | 13.28 | 13.65 | +2.85% | 2.53 | 12.45% |
| 2025-08-27 | 13.74 | 13.86 | 13.24 | 13.27 | -4.31% | 2.79 | 13.67% |
| 2025-08-26 | 13.33 | 14.37 | 13.26 | 13.87 | +3.88% | 4.44 | 21.43% |
| 2025-08-25 | 13.84 | 13.84 | 13.26 | 13.35 | -1.47% | 2.84 | 14.13% |
| 2025-08-22 | 13.23 | 13.59 | 13.16 | 13.55 | +2.41% | 3.20 | 15.86% |
| 2025-08-21 | 13.22 | 13.43 | 13.09 | 13.23 | +0.23% | 1.74 | 8.78% |
| 2025-08-20 | 13.15 | 13.20 | 12.94 | 13.20 | +0.38% | 1.25 | 6.39% |