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
2025-09-16	12.93	13.01	-0.01	-0.08%	12.92	13.09	47606	6187	3.19%
2025-09-15	13.20	13.02	-0.20	-1.51%	12.98	13.20	59907	7828	4.01%
2025-09-12	12.96	13.22	0.24	1.85%	12.92	13.58	98114	13037	6.57%
2025-09-11	12.90	12.98	-0.03	-0.23%	12.73	13.04	62322	8043	4.17%
2025-09-10	12.97	13.01	0.00	0.00%	12.80	13.09	98812	12798	6.61%
2025-09-09	12.93	13.06	0.01	0.08%	12.80	13.10	88718	11466	5.94%
2025-09-08	12.82	13.05	0.23	1.79%	12.70	13.09	73852	9527	4.94%
2025-09-05	12.58	12.82	0.24	1.91%	12.51	12.89	54139	6900	3.62%
2025-09-04	12.81	12.58	-0.10	-0.79%	12.37	12.81	56252	7096	3.77%
2025-09-03	12.81	12.68	-0.13	-1.01%	12.66	12.99	66445	8507	4.45%
2025-09-02	13.03	12.81	-0.29	-2.21%	12.59	13.10	108217	13861	7.24%
2025-09-01	13.19	13.10	-0.07	-0.53%	13.02	13.49	99949	13181	6.69%
2025-08-29	13.65	13.17	-0.53	-3.87%	13.15	13.70	143143	19053	9.58%
2025-08-28	13.33	13.70	0.38	2.85%	13.33	14.01	185983	25330	12.45%
2025-08-27	13.79	13.32	-0.60	-4.31%	13.29	13.91	204254	27860	13.67%
2025-08-26	13.38	13.92	0.52	3.88%	13.31	14.43	320102	44395	21.43%
2025-08-25	13.89	13.40	-0.20	-1.47%	13.31	13.89	211109	28435	14.13%
2025-08-22	13.28	13.60	0.32	2.41%	13.21	13.64	236914	31991	15.86%
2025-08-21	13.27	13.28	0.03	0.23%	13.14	13.48	131230	17442	8.78%
2025-08-20	13.20	13.25	0.05	0.38%	12.99	13.25	95385	12526	6.39%
2025-08-19	13.14	13.20	0.06	0.46%	13.01	13.32	101841	13428	6.90%
2025-08-18	13.13	13.14	0.06	0.46%	13.08	13.30	125464	16533	8.51%
2025-08-15	12.83	13.08	0.21	1.63%	12.82	13.12	86226	11191	5.85%
2025-08-14	13.17	12.87	-0.31	-2.35%	12.86	13.29	134149	17485	9.09%
2025-08-13	13.30	13.18	-0.19	-1.42%	13.13	13.45	138276	18297	9.37%
2025-08-12	13.32	13.37	0.05	0.38%	13.21	13.48	153965	20525	10.44%
2025-08-11	13.09	13.32	0.24	1.83%	12.94	13.46	213528	28271	14.48%
2025-08-08	13.10	13.08	-0.12	-0.91%	12.99	13.25	163501	21435	11.08%
2025-08-07	12.99	13.20	0.12	0.92%	12.92	13.26	274487	35990	18.61%
2025-08-06	12.68	13.08	0.07	0.54%	12.63	13.26	419616	54587	28.45%
2025-08-05	12.29	13.01	0.70	5.69%	12.29	13.54	534414	71064	36.23%
2025-08-04	12.21	12.31	0.04	0.33%	12.16	12.45	59394	7308	4.03%
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%