柏诚股份(601133)股票行情
柏诚股份(601133)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 13.71 | 15.00 | 1.36 | 9.97% | 13.67 | 15.00 | 273809 | 40229.11 | 18.33% |
| 2025-12-11 | 13.55 | 13.64 | 0.05 | 0.37% | 13.33 | 13.88 | 103670 | 14141.25 | 6.94% |
| 2025-12-10 | 14.02 | 13.59 | -0.42 | -3.00% | 13.42 | 14.02 | 128573 | 17528.76 | 8.61% |
| 2025-12-09 | 14.30 | 14.01 | -0.37 | -2.57% | 13.95 | 14.36 | 109663 | 15464.65 | 7.34% |
| 2025-12-08 | 13.88 | 14.38 | 0.52 | 3.75% | 13.71 | 14.42 | 188553 | 26719.18 | 12.62% |
| 2025-12-05 | 14.18 | 13.86 | -0.07 | -0.50% | 13.56 | 14.18 | 141337 | 19513.43 | 9.46% |
| 2025-12-04 | 14.16 | 13.93 | -0.37 | -2.59% | 13.66 | 14.32 | 196728 | 27395.21 | 13.17% |
| 2025-12-03 | 14.20 | 14.30 | -0.10 | -0.69% | 14.05 | 14.58 | 204726 | 29293.45 | 13.70% |
| 2025-12-02 | 13.81 | 14.40 | 0.46 | 3.30% | 13.74 | 14.58 | 279417 | 39552.57 | 18.70% |
| 2025-12-01 | 13.78 | 13.94 | 0.24 | 1.75% | 13.61 | 13.99 | 137760 | 19115.51 | 9.22% |
| 2025-11-28 | 13.53 | 13.70 | 0.01 | 0.07% | 13.38 | 13.93 | 136970 | 18685.44 | 9.17% |
| 2025-11-27 | 13.55 | 13.69 | 0.09 | 0.66% | 13.46 | 13.95 | 191752 | 26251.69 | 12.84% |
| 2025-11-26 | 13.54 | 13.60 | 0.04 | 0.29% | 13.44 | 13.70 | 142847 | 19385.93 | 9.56% |
| 2025-11-25 | 13.58 | 13.56 | -0.02 | -0.15% | 13.40 | 13.78 | 149459 | 20339.68 | 10.00% |
| 2025-11-24 | 13.20 | 13.58 | 0.56 | 4.30% | 13.10 | 13.79 | 209005 | 28110.56 | 13.99% |
| 2025-11-21 | 13.40 | 13.02 | -0.41 | -3.05% | 12.99 | 13.62 | 184562 | 24560.49 | 12.35% |
| 2025-11-20 | 12.94 | 13.43 | 0.57 | 4.43% | 12.89 | 14.15 | 264012 | 35857.21 | 17.67% |
| 2025-11-19 | 13.16 | 12.86 | -0.30 | -2.28% | 12.75 | 13.23 | 72451 | 9366.28 | 4.85% |
| 2025-11-18 | 12.92 | 13.16 | 0.24 | 1.86% | 12.84 | 13.20 | 86807 | 11341.18 | 5.81% |
| 2025-11-17 | 12.98 | 12.92 | 0.00 | 0.00% | 12.84 | 13.22 | 46456 | 6034.81 | 3.11% |
| 2025-11-14 | 12.90 | 12.92 | -0.06 | -0.46% | 12.82 | 13.09 | 51742 | 6716.88 | 3.46% |
| 2025-11-13 | 12.80 | 12.98 | 0.17 | 1.33% | 12.73 | 13.05 | 49324 | 6386.83 | 3.30% |
| 2025-11-12 | 12.90 | 12.81 | -0.12 | -0.93% | 12.65 | 12.90 | 40707 | 5197.86 | 2.72% |
| 2025-11-11 | 12.99 | 12.93 | -0.06 | -0.46% | 12.91 | 13.10 | 42102 | 5468.09 | 2.82% |
| 2025-11-10 | 13.00 | 12.99 | 0.05 | 0.39% | 12.86 | 13.16 | 49742 | 6472.38 | 3.33% |
| 2025-11-07 | 12.98 | 12.94 | -0.09 | -0.69% | 12.88 | 13.07 | 44805 | 5801.97 | 3.00% |
| 2025-11-06 | 12.94 | 13.03 | 0.10 | 0.77% | 12.94 | 13.25 | 61628 | 8049.36 | 4.13% |
| 2025-11-05 | 12.64 | 12.93 | 0.19 | 1.49% | 12.61 | 13.27 | 93389 | 12187.46 | 6.25% |
| 2025-11-04 | 12.78 | 12.74 | -0.08 | -0.62% | 12.62 | 12.92 | 46029 | 5868.46 | 3.08% |
| 2025-11-03 | 12.46 | 12.82 | 0.36 | 2.89% | 12.40 | 12.84 | 86634 | 10981.05 | 5.80% |
| 2025-10-31 | 12.37 | 12.46 | 0.15 | 1.22% | 12.33 | 12.54 | 38095 | 4755.04 | 2.55% |
| 2025-10-30 | 12.71 | 12.31 | -0.44 | -3.45% | 12.31 | 12.80 | 75731 | 9440.10 | 5.07% |
| 2025-10-29 | 12.78 | 12.75 | -0.02 | -0.16% | 12.57 | 12.97 | 66335 | 8465.73 | 4.44% |
| 2025-10-28 | 12.68 | 12.77 | 0.06 | 0.47% | 12.62 | 12.98 | 52875 | 6792.27 | 3.54% |
| 2025-10-27 | 12.60 | 12.71 | 0.08 | 0.63% | 12.60 | 12.83 | 50728 | 6450.49 | 3.40% |
| 2025-10-24 | 12.58 | 12.63 | 0.09 | 0.72% | 12.51 | 12.82 | 56927 | 7202.01 | 3.81% |
| 2025-10-23 | 12.88 | 12.54 | -0.37 | -2.87% | 12.35 | 12.97 | 85247 | 10660.77 | 5.71% |
| 2025-10-22 | 13.20 | 12.91 | -0.33 | -2.49% | 12.87 | 13.24 | 57747 | 7506.89 | 3.87% |
| 2025-10-21 | 12.93 | 13.24 | 0.29 | 2.24% | 12.93 | 13.28 | 62231 | 8202.04 | 4.17% |
| 2025-10-20 | 12.79 | 12.95 | 0.26 | 2.05% | 12.79 | 13.05 | 47748 | 6165.20 | 3.20% |
| 2025-10-17 | 13.18 | 12.69 | -0.55 | -4.15% | 12.65 | 13.25 | 70125 | 9045.16 | 4.69% |
| 2025-10-16 | 13.42 | 13.24 | -0.23 | -1.71% | 13.17 | 13.55 | 67132 | 8956.41 | 4.49% |
| 2025-10-15 | 13.21 | 13.47 | 0.25 | 1.89% | 13.17 | 13.50 | 82654 | 11069.15 | 5.53% |
| 2025-10-14 | 13.15 | 13.22 | 0.14 | 1.07% | 13.14 | 13.79 | 114331 | 15344.92 | 7.65% |
| 2025-10-13 | 12.50 | 13.08 | -0.30 | -2.24% | 12.43 | 13.13 | 106684 | 13725.33 | 7.14% |
| 2025-09-29 | 13.36 | 13.38 | 0.02 | 0.15% | 13.26 | 13.50 | 98084 | 13139.08 | 6.57% |
| 2025-09-26 | 13.08 | 13.36 | 0.22 | 1.67% | 12.98 | 13.50 | 122677 | 16337.29 | 8.21% |
| 2025-09-25 | 13.36 | 13.14 | -0.16 | -1.20% | 13.07 | 13.43 | 124746 | 16516.14 | 8.35% |
| 2025-09-24 | 12.67 | 13.30 | 0.43 | 3.34% | 12.67 | 13.45 | 146343 | 19392.60 | 9.80% |
| 2025-09-23 | 12.85 | 12.87 | -0.06 | -0.46% | 12.33 | 12.93 | 74333 | 9372.51 | 4.98% |
| 2025-09-22 | 12.97 | 12.93 | -0.07 | -0.54% | 12.77 | 13.15 | 58274 | 7515.46 | 3.90% |
| 2025-09-19 | 13.08 | 13.00 | -0.13 | -0.99% | 12.99 | 13.37 | 65439 | 8601.34 | 4.38% |
| 2025-09-18 | 13.30 | 13.13 | -0.26 | -1.94% | 13.04 | 13.45 | 99383 | 13181.35 | 6.65% |
| 2025-09-17 | 12.95 | 13.39 | 0.38 | 2.92% | 12.95 | 13.54 | 124582 | 16644.45 | 8.34% |
| 2025-09-16 | 12.93 | 13.01 | -0.01 | -0.08% | 12.92 | 13.09 | 47606 | 6187.92 | 3.19% |
| 2025-09-15 | 13.20 | 13.02 | -0.20 | -1.51% | 12.98 | 13.20 | 59907 | 7828.16 | 4.01% |
| 2025-09-12 | 12.96 | 13.22 | 0.24 | 1.85% | 12.92 | 13.58 | 98114 | 13037.67 | 6.57% |
| 2025-09-11 | 12.90 | 12.98 | -0.03 | -0.23% | 12.73 | 13.04 | 62322 | 8043.94 | 4.17% |
| 2025-09-10 | 12.97 | 13.01 | 0.00 | 0.00% | 12.80 | 13.09 | 98812 | 12798.45 | 6.61% |
| 2025-09-09 | 12.93 | 13.06 | 0.01 | 0.08% | 12.80 | 13.10 | 88718 | 11466.22 | 5.94% |
| 2025-09-08 | 12.82 | 13.05 | 0.23 | 1.79% | 12.70 | 13.09 | 73852 | 9527.32 | 4.94% |
| 2025-09-05 | 12.58 | 12.82 | 0.24 | 1.91% | 12.51 | 12.89 | 54139 | 6900.09 | 3.62% |
| 2025-09-04 | 12.81 | 12.58 | -0.10 | -0.79% | 12.37 | 12.81 | 56252 | 7096.49 | 3.77% |
| 2025-09-03 | 12.81 | 12.68 | -0.13 | -1.01% | 12.66 | 12.99 | 66445 | 8507.22 | 4.45% |
| 2025-09-02 | 13.03 | 12.81 | -0.29 | -2.21% | 12.59 | 13.10 | 108217 | 13861.08 | 7.24% |
| 2025-09-01 | 13.19 | 13.10 | -0.07 | -0.53% | 13.02 | 13.49 | 99949 | 13181.88 | 6.69% |
| 2025-08-29 | 13.65 | 13.17 | -0.53 | -3.87% | 13.15 | 13.70 | 143143 | 19053.30 | 9.58% |
| 2025-08-28 | 13.33 | 13.70 | 0.38 | 2.85% | 13.33 | 14.01 | 185983 | 25330.63 | 12.45% |
| 2025-08-27 | 13.79 | 13.32 | -0.60 | -4.31% | 13.29 | 13.91 | 204254 | 27860.74 | 13.67% |
| 2025-08-26 | 13.38 | 13.92 | 0.52 | 3.88% | 13.31 | 14.43 | 320102 | 44395.63 | 21.43% |
| 2025-08-25 | 13.89 | 13.40 | -0.20 | -1.47% | 13.31 | 13.89 | 211109 | 28435.91 | 14.13% |
| 2025-08-22 | 13.28 | 13.60 | 0.32 | 2.41% | 13.21 | 13.64 | 236914 | 31991.66 | 15.86% |
| 2025-08-21 | 13.27 | 13.28 | 0.03 | 0.23% | 13.14 | 13.48 | 131230 | 17442.65 | 8.78% |
| 2025-08-20 | 13.20 | 13.25 | 0.05 | 0.38% | 12.99 | 13.25 | 95385 | 12526.21 | 6.39% |
| 2025-08-19 | 13.14 | 13.20 | 0.06 | 0.46% | 13.01 | 13.32 | 101841 | 13428.52 | 6.90% |
| 2025-08-18 | 13.13 | 13.14 | 0.06 | 0.46% | 13.08 | 13.30 | 125464 | 16533.89 | 8.51% |
| 2025-08-15 | 12.83 | 13.08 | 0.21 | 1.63% | 12.82 | 13.12 | 86226 | 11191.27 | 5.85% |
| 2025-08-14 | 13.17 | 12.87 | -0.31 | -2.35% | 12.86 | 13.29 | 134149 | 17485.95 | 9.09% |
| 2025-08-13 | 13.30 | 13.18 | -0.19 | -1.42% | 13.13 | 13.45 | 138276 | 18297.84 | 9.37% |
| 2025-08-12 | 13.32 | 13.37 | 0.05 | 0.38% | 13.21 | 13.48 | 153965 | 20525.89 | 10.44% |
上证大盘股票行情在线 K线走势图
柏诚股份(601133)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
