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 |
|---|
| 2026-02-03 | 18.16 | 18.94 | 1.04 | 5.81% | 18.08 | 19.03 | 367031 | 68495.19 | 24.57% |
| 2026-02-02 | 18.20 | 17.90 | -0.65 | -3.50% | 17.72 | 18.50 | 443529 | 80051.94 | 29.69% |
| 2026-01-30 | 16.60 | 18.55 | 1.69 | 10.02% | 16.60 | 18.55 | 477859 | 87435.15 | 31.99% |
| 2026-01-29 | 17.80 | 16.86 | -1.22 | -6.75% | 16.86 | 18.22 | 251379 | 43879.09 | 16.83% |
| 2026-01-28 | 18.72 | 18.08 | -0.73 | -3.88% | 17.99 | 18.83 | 238259 | 43708.45 | 15.95% |
| 2026-01-27 | 17.79 | 18.81 | 1.04 | 5.85% | 17.20 | 19.04 | 329554 | 60710.05 | 22.06% |
| 2026-01-26 | 18.35 | 17.77 | -0.84 | -4.51% | 17.65 | 18.50 | 195573 | 35132.83 | 13.09% |
| 2026-01-23 | 18.05 | 18.61 | 0.78 | 4.37% | 17.63 | 18.80 | 306734 | 55784.86 | 20.53% |
| 2026-01-22 | 18.20 | 17.83 | -0.57 | -3.10% | 17.57 | 18.68 | 271581 | 48639.45 | 18.18% |
| 2026-01-21 | 18.40 | 18.40 | -0.38 | -2.02% | 18.03 | 19.15 | 333133 | 61471.35 | 22.30% |
| 2026-01-20 | 18.50 | 18.78 | 0.28 | 1.51% | 18.10 | 19.59 | 406333 | 76849.47 | 27.20% |
| 2026-01-19 | 20.30 | 18.50 | -0.38 | -2.01% | 18.10 | 20.30 | 506392 | 95828.03 | 33.90% |
| 2026-01-16 | 17.30 | 18.88 | 1.72 | 10.02% | 17.30 | 18.88 | 361628 | 66059.28 | 24.21% |
| 2026-01-15 | 16.70 | 17.16 | 0.31 | 1.84% | 16.61 | 17.60 | 300871 | 51860.17 | 20.14% |
| 2026-01-14 | 16.16 | 16.85 | 0.37 | 2.25% | 16.16 | 17.21 | 299037 | 50509.22 | 20.02% |
| 2026-01-13 | 16.61 | 16.48 | -0.24 | -1.44% | 16.29 | 17.20 | 223024 | 37321.73 | 14.93% |
| 2026-01-12 | 16.92 | 16.72 | -0.16 | -0.95% | 16.65 | 16.98 | 173077 | 28963.51 | 11.59% |
| 2026-01-09 | 16.95 | 16.88 | -0.15 | -0.88% | 16.65 | 17.08 | 205426 | 34524.79 | 13.75% |
| 2026-01-08 | 16.85 | 17.03 | -0.08 | -0.47% | 16.78 | 17.37 | 209022 | 35474.67 | 13.99% |
| 2026-01-07 | 17.40 | 17.11 | -0.23 | -1.33% | 17.02 | 17.59 | 300286 | 51923.14 | 20.10% |
| 2026-01-06 | 17.30 | 17.34 | 0.40 | 2.36% | 16.90 | 17.67 | 479718 | 83334.77 | 32.11% |
| 2026-01-05 | 15.73 | 16.94 | 1.54 | 10.00% | 15.61 | 16.94 | 212347 | 34821.67 | 14.21% |
| 2025-12-31 | 15.78 | 15.40 | -0.07 | -0.45% | 15.40 | 16.20 | 186830 | 29264.88 | 12.51% |
| 2025-12-30 | 15.80 | 15.47 | -0.45 | -2.83% | 15.43 | 15.98 | 201306 | 31377.93 | 13.48% |
| 2025-12-29 | 16.33 | 15.92 | -0.78 | -4.67% | 15.60 | 16.55 | 329588 | 52524.32 | 22.06% |
| 2025-12-26 | 17.31 | 16.70 | -1.15 | -6.44% | 16.58 | 18.20 | 499648 | 86572.41 | 33.45% |
| 2025-12-25 | 17.35 | 17.85 | 0.37 | 2.12% | 16.88 | 18.06 | 484649 | 84436.99 | 32.44% |
| 2025-12-24 | 18.60 | 17.48 | -0.37 | -2.07% | 17.42 | 19.59 | 593326 | 107451.69 | 39.72% |
| 2025-12-23 | 16.09 | 17.85 | 1.62 | 9.98% | 16.09 | 17.85 | 317804 | 55536.91 | 21.27% |
| 2025-12-22 | 15.31 | 16.23 | 0.92 | 6.01% | 15.25 | 16.72 | 329601 | 52795.41 | 22.06% |
| 2025-12-19 | 15.50 | 15.31 | -0.09 | -0.58% | 14.81 | 15.67 | 226834 | 34645.40 | 15.18% |
| 2025-12-18 | 15.16 | 15.40 | 0.19 | 1.25% | 15.16 | 16.11 | 316594 | 49628.21 | 21.19% |
| 2025-12-17 | 15.40 | 15.21 | -0.35 | -2.25% | 15.06 | 15.66 | 261459 | 39988.79 | 17.50% |
| 2025-12-16 | 14.66 | 15.56 | 0.92 | 6.28% | 14.33 | 16.10 | 475240 | 72627.90 | 31.81% |
| 2025-12-15 | 15.55 | 14.64 | -0.36 | -2.40% | 14.58 | 15.67 | 377104 | 56508.69 | 25.24% |
| 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% |
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
