柏诚股份 (601133) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	12.18	12.27	0.07	0.57%	12.16	12.33	60544	7414	4.10%
2025-07-31	12.21	12.20	-0.03	-0.25%	12.13	12.33	79507	9720	5.39%
2025-07-30	12.35	12.23	-0.13	-1.05%	12.13	12.35	66130	8091	4.48%
2025-07-29	12.45	12.36	-0.09	-0.72%	12.28	12.52	56374	6969	3.82%
2025-07-28	12.39	12.45	0.06	0.48%	12.36	12.45	42888	5326	2.91%
2025-07-25	12.48	12.39	-0.09	-0.72%	12.37	12.50	54794	6800	3.71%
2025-07-24	12.31	12.48	0.17	1.38%	12.25	12.48	66965	8298	4.54%
2025-07-23	12.51	12.31	-0.20	-1.60%	12.29	12.59	90521	11238	6.14%
2025-07-22	12.73	12.51	-0.29	-2.27%	12.50	12.79	118701	14930	8.05%
2025-07-21	12.71	12.80	0.01	0.08%	12.65	12.86	107383	13702	7.28%
2025-07-18	12.72	12.79	0.09	0.71%	12.58	12.87	117331	14912	7.95%
2025-07-17	12.62	12.70	0.00	0.00%	12.55	12.75	98380	12485	6.67%
2025-07-16	12.48	12.70	0.20	1.60%	12.40	12.79	124547	15715	8.44%
2025-07-15	12.62	12.50	-0.13	-1.03%	12.38	12.71	105847	13237	7.18%
2025-07-14	12.73	12.63	-0.02	-0.16%	12.56	12.79	106695	13497	7.23%
2025-07-11	12.67	12.65	-0.11	-0.86%	12.61	12.78	136443	17296	9.25%
2025-07-10	12.95	12.76	-0.18	-1.39%	12.69	13.01	208305	26635	14.12%
2025-07-09	13.39	12.94	-0.45	-3.36%	12.82	13.39	455927	59097	30.91%
2025-07-08	13.30	13.39	1.22	10.02%	12.77	13.39	245800	32571	16.66%
2025-07-07	11.97	12.17	0.08	0.66%	11.97	12.24	66445	8072	4.50%
2025-07-04	12.24	12.09	-0.17	-1.39%	12.07	12.36	110380	13408	7.48%
2025-07-03	12.19	12.26	0.12	0.99%	12.10	12.27	119089	14522	8.07%
2025-07-02	12.55	12.14	-0.39	-3.11%	12.10	12.55	179040	21887	12.14%
2025-07-01	12.70	12.53	-0.18	-1.42%	12.41	12.97	277261	34997	18.80%
2025-06-30	12.43	12.71	0.39	3.17%	12.35	12.81	350991	44379	23.80%
2025-06-27	12.50	12.32	-0.75	-5.74%	12.23	12.66	522173	64892	35.40%
2025-06-26	13.26	13.07	0.46	3.65%	12.60	13.87	795721	106753	53.95%
2025-06-25	11.46	12.61	1.15	10.03%	11.40	12.61	384570	47886	26.07%
2025-06-24	11.33	11.46	0.16	1.42%	11.32	11.50	43359	4963	2.94%
2025-06-23	11.03	11.30	0.18	1.62%	11.01	11.30	36947	4158	2.50%
2025-06-20	10.98	11.12	0.12	1.09%	10.98	11.39	32507	3630	2.20%
2025-06-19	11.13	11.00	-0.16	-1.43%	10.98	11.27	24483	2714	1.66%
2025-06-18	11.15	11.16	-0.04	-0.36%	11.04	11.23	21939	2438	1.49%
2025-06-17	11.28	11.20	-0.05	-0.44%	11.15	11.30	27421	3072	1.86%
2025-06-16	11.13	11.25	0.05	0.45%	11.12	11.31	21348	2402	1.45%
2025-06-13	11.37	11.20	-0.27	-2.35%	11.20	11.44	36630	4136	2.48%
2025-06-12	11.53	11.47	-0.06	-0.52%	11.40	11.62	34630	3970	2.35%
2025-06-11	11.45	11.53	0.10	0.87%	11.42	11.55	32684	3759	2.22%
2025-06-10	11.52	11.43	-0.18	-1.55%	11.38	11.64	53757	6180	3.64%
2025-06-09	11.34	11.61	0.23	2.02%	11.30	11.75	75167	8675	5.10%
2025-06-06	11.34	11.38	0.10	0.89%	11.26	11.73	78670	9040	5.33%
2025-06-05	11.52	11.44	-0.06	-0.52%	11.42	11.60	42602	4892	2.89%
2025-06-04	11.31	11.50	0.13	1.14%	11.31	11.53	44685	5128	3.03%
2025-06-03	11.28	11.37	0.05	0.44%	11.25	11.46	46608	5307	3.16%
2025-05-30	11.27	11.32	0.04	0.35%	11.16	11.41	46366	5237	3.14%
2025-05-29	11.12	11.28	0.13	1.17%	11.12	11.31	34355	3868	2.33%
2025-05-28	11.12	11.15	0.07	0.63%	11.06	11.44	45292	5088	3.07%
2025-05-27	11.16	11.08	-0.06	-0.54%	11.00	11.16	19958	2208	1.35%
2025-05-26	11.04	11.14	0.16	1.46%	11.01	11.24	28834	3210	1.95%
2025-05-23	11.10	10.98	-0.12	-1.08%	10.96	11.18	31238	3454	2.12%
2025-05-22	11.21	11.10	-0.18	-1.60%	11.08	11.34	40976	4587	2.78%
2025-05-21	11.20	11.28	0.08	0.71%	11.13	11.79	77899	8878	5.28%
2025-05-20	11.08	11.20	0.16	1.45%	11.03	11.22	31042	3463	2.10%
2025-05-19	10.98	11.04	0.05	0.45%	10.90	11.10	21663	2390	1.47%
2025-05-16	10.94	10.99	-0.01	-0.09%	10.94	11.11	20209	2231	1.37%
2025-05-15	11.10	11.00	-0.13	-1.17%	10.97	11.18	27758	3060	1.88%
2025-05-14	11.18	11.13	-0.03	-0.27%	11.08	11.21	23714	2640	1.61%
2025-05-13	11.18	11.16	-0.01	-0.09%	11.12	11.28	23551	2633	1.60%
2025-05-12	11.13	11.17	0.09	0.81%	11.10	11.19	32816	3661	2.22%
2025-05-09	11.42	11.08	-0.34	-2.98%	11.05	11.42	53780	6006	3.65%
2025-05-08	11.11	11.42	0.27	2.42%	11.10	11.58	79966	9110	5.42%
2025-05-07	11.16	11.15	-0.05	-0.45%	11.05	11.27	60529	6751	4.10%
2025-05-06	10.75	11.20	0.56	5.26%	10.72	11.30	89689	9959	6.08%
2025-04-30	10.63	10.64	0.05	0.47%	10.53	10.75	24646	2632	1.67%
2025-04-29	10.45	10.59	-0.04	-0.38%	10.42	10.65	28972	3059	1.96%
2025-04-28	10.71	10.63	-0.11	-1.02%	10.60	10.74	23641	2516	1.60%
2025-04-25	10.73	10.74	-0.03	-0.28%	10.67	10.85	24783	2667	1.68%