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
2025-10-31	12.37	12.46	0.15	1.22%	12.33	12.54	38095	4755	2.55%
2025-10-30	12.71	12.31	-0.44	-3.45%	12.31	12.80	75731	9440	5.07%
2025-10-29	12.78	12.75	-0.02	-0.16%	12.57	12.97	66335	8465	4.44%
2025-10-28	12.68	12.77	0.06	0.47%	12.62	12.98	52875	6792	3.54%
2025-10-27	12.60	12.71	0.08	0.63%	12.60	12.83	50728	6450	3.40%
2025-10-24	12.58	12.63	0.09	0.72%	12.51	12.82	56927	7202	3.81%
2025-10-23	12.88	12.54	-0.37	-2.87%	12.35	12.97	85247	10660	5.71%
2025-10-22	13.20	12.91	-0.33	-2.49%	12.87	13.24	57747	7506	3.87%
2025-10-21	12.93	13.24	0.29	2.24%	12.93	13.28	62231	8202	4.17%
2025-10-20	12.79	12.95	0.26	2.05%	12.79	13.05	47748	6165	3.20%
2025-10-17	13.18	12.69	-0.55	-4.15%	12.65	13.25	70125	9045	4.69%
2025-10-16	13.42	13.24	-0.23	-1.71%	13.17	13.55	67132	8956	4.49%
2025-10-15	13.21	13.47	0.25	1.89%	13.17	13.50	82654	11069	5.53%
2025-10-14	13.15	13.22	0.14	1.07%	13.14	13.79	114331	15344	7.65%
2025-10-13	12.50	13.08	-0.30	-2.24%	12.43	13.13	106684	13725	7.14%
2025-09-29	13.36	13.38	0.02	0.15%	13.26	13.50	98084	13139	6.57%
2025-09-26	13.08	13.36	0.22	1.67%	12.98	13.50	122677	16337	8.21%
2025-09-25	13.36	13.14	-0.16	-1.20%	13.07	13.43	124746	16516	8.35%
2025-09-24	12.67	13.30	0.43	3.34%	12.67	13.45	146343	19392	9.80%
2025-09-23	12.85	12.87	-0.06	-0.46%	12.33	12.93	74333	9372	4.98%
2025-09-22	12.97	12.93	-0.07	-0.54%	12.77	13.15	58274	7515	3.90%
2025-09-19	13.08	13.00	-0.13	-0.99%	12.99	13.37	65439	8601	4.38%
2025-09-18	13.30	13.13	-0.26	-1.94%	13.04	13.45	99383	13181	6.65%
2025-09-17	12.95	13.39	0.38	2.92%	12.95	13.54	124582	16644	8.34%
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%