柏楚电子 sh.688188
172.90
-0.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 153.67 | 155.00 | 149.51 | 151.77 | -0.90% | 1.97 | 0.45% |
| 2026-02-13 | 155.10 | 156.88 | 152.51 | 153.15 | -2.20% | 1.64 | 0.37% |
| 2026-02-12 | 156.16 | 157.71 | 152.61 | 156.59 | +0.69% | 2.64 | 0.59% |
| 2026-02-11 | 152.34 | 156.65 | 150.51 | 155.52 | +2.99% | 2.92 | 0.65% |
| 2026-02-10 | 149.70 | 152.44 | 148.80 | 151.00 | +0.86% | 2.06 | 0.47% |
| 2026-02-09 | 151.86 | 153.43 | 148.60 | 149.71 | +0.12% | 2.37 | 0.54% |
| 2026-02-06 | 152.20 | 153.68 | 148.70 | 149.53 | -2.46% | 1.91 | 0.44% |
| 2026-02-05 | 152.95 | 154.89 | 151.11 | 153.30 | 0.00% | 2.20 | 0.50% |
| 2026-02-04 | 150.50 | 153.96 | 149.31 | 153.30 | +1.56% | 2.45 | 0.56% |
| 2026-02-03 | 148.41 | 152.99 | 146.93 | 150.95 | +2.73% | 3.05 | 0.70% |
| 2026-02-02 | 151.38 | 152.60 | 146.36 | 146.94 | -2.93% | 4.09 | 0.95% |
| 2026-01-30 | 158.98 | 158.98 | 150.02 | 151.38 | -3.93% | 3.77 | 0.86% |
| 2026-01-29 | 158.00 | 162.00 | 156.51 | 157.57 | -0.50% | 3.43 | 0.75% |
| 2026-01-28 | 160.50 | 161.70 | 157.50 | 158.36 | -0.68% | 2.84 | 0.62% |
| 2026-01-27 | 158.51 | 160.86 | 157.00 | 159.45 | +0.46% | 3.53 | 0.77% |
| 2026-01-26 | 164.65 | 165.64 | 158.32 | 158.72 | -3.60% | 3.74 | 0.81% |
| 2026-01-23 | 160.88 | 165.80 | 160.50 | 164.65 | +1.96% | 3.29 | 0.70% |
| 2026-01-22 | 163.69 | 163.96 | 159.11 | 161.48 | -0.76% | 3.22 | 0.69% |
| 2026-01-21 | 157.84 | 163.54 | 157.02 | 162.72 | +1.95% | 4.99 | 1.07% |
| 2026-01-20 | 162.50 | 163.31 | 157.22 | 159.60 | -1.62% | 3.34 | 0.72% |