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
2025-04-03	11.66	11.67	-0.11	-0.93%	11.51	11.82	36581	4264	2.48%
2025-04-02	11.87	11.78	-0.06	-0.51%	11.75	12.09	32224	3825	2.18%
2025-04-01	11.60	11.84	0.24	2.07%	11.60	11.90	45969	5433	3.12%
2025-03-31	11.61	11.60	-0.11	-0.94%	11.42	11.73	46780	5414	3.17%
2025-03-28	11.90	11.71	-0.18	-1.51%	11.68	12.09	49894	5922	3.38%
2025-03-27	11.76	11.89	0.06	0.51%	11.68	12.27	69922	8345	4.74%
2025-03-26	11.63	11.83	0.21	1.81%	11.56	11.99	57753	6830	3.92%
2025-03-25	11.64	11.62	0.02	0.17%	11.46	11.73	33258	3859	2.25%
2025-03-24	11.95	11.60	-0.36	-3.01%	11.37	11.98	60602	7061	4.11%
2025-03-21	12.13	11.96	-0.21	-1.73%	11.90	12.22	57818	6963	3.92%
2025-03-20	12.21	12.17	-0.09	-0.73%	12.15	12.36	47617	5823	3.23%
2025-03-19	12.37	12.26	-0.16	-1.29%	12.23	12.41	63237	7779	4.29%
2025-03-18	12.29	12.42	0.00	0.00%	12.28	12.50	111722	13851	7.57%
2025-03-17	11.89	12.42	0.54	4.55%	11.85	12.89	170360	21141	11.55%
2025-03-14	11.69	11.88	0.11	0.93%	11.68	11.92	49843	5889	3.38%
2025-03-13	12.10	11.77	-0.29	-2.40%	11.67	12.10	59907	7070	4.06%
2025-03-12	11.89	12.06	0.18	1.52%	11.82	12.17	74050	8894	5.02%
2025-03-11	11.81	11.88	-0.08	-0.67%	11.74	11.92	46920	5550	3.18%
2025-03-10	12.06	11.96	-0.06	-0.50%	11.91	12.08	43471	5206	2.95%
2025-03-07	12.08	12.02	-0.12	-0.99%	11.96	12.20	61697	7462	4.18%
2025-03-06	11.90	12.14	0.26	2.19%	11.85	12.25	75800	9176	5.14%
2025-03-05	11.89	11.88	-0.01	-0.08%	11.75	11.97	42108	4987	2.85%
2025-03-04	11.71	11.89	0.14	1.19%	11.65	11.91	39429	4662	2.67%
2025-03-03	11.77	11.75	-0.03	-0.25%	11.69	12.00	67832	8037	4.60%
2025-02-28	12.00	11.78	-0.49	-3.99%	11.78	12.17	83661	10001	5.67%
2025-02-27	12.22	12.27	0.09	0.74%	11.87	12.52	116833	14194	7.92%
2025-02-26	12.09	12.18	0.12	1.00%	12.08	12.29	81928	9982	5.55%
2025-02-25	11.98	12.06	-0.05	-0.41%	11.91	12.18	66873	8076	4.53%
2025-02-24	12.01	12.11	0.11	0.92%	11.93	12.13	87516	10547	5.93%
2025-02-21	11.97	12.00	-0.01	-0.08%	11.86	12.10	86281	10342	5.85%
2025-02-20	12.05	12.01	-0.03	-0.25%	11.85	12.13	93053	11126	6.31%
2025-02-19	11.73	12.04	0.39	3.35%	11.70	12.28	149906	18017	10.16%
2025-02-18	11.90	11.65	-0.46	-3.80%	11.64	12.09	169965	20160	11.52%
2025-02-17	11.46	12.11	0.69	6.04%	11.42	12.56	264863	32199	17.96%
2025-02-14	11.40	11.42	-0.02	-0.17%	11.36	11.51	35380	4046	2.40%
2025-02-13	11.64	11.44	-0.16	-1.38%	11.43	11.65	47105	5418	3.19%
2025-02-12	11.50	11.60	0.08	0.69%	11.46	11.61	54860	6337	3.72%
2025-02-11	11.57	11.52	-0.05	-0.43%	11.42	11.64	38201	4393	2.59%
2025-02-10	11.41	11.57	0.15	1.31%	11.34	11.58	62369	7165	4.23%
2025-02-07	11.33	11.42	0.06	0.53%	11.27	11.51	77552	8860	5.26%
2025-02-06	11.01	11.36	0.26	2.34%	11.01	11.36	46391	5217	3.15%
2025-02-05	11.09	11.10	0.14	1.28%	11.01	11.15	30014	3324	2.03%
2025-01-27	11.26	10.96	-0.23	-2.06%	10.96	11.31	41188	4569	2.79%
2025-01-24	11.27	11.19	-0.05	-0.44%	11.14	11.33	53995	6056	3.66%
2025-01-23	11.31	11.24	-0.01	-0.09%	11.20	11.47	46913	5327	3.18%
2025-01-22	11.31	11.25	-0.11	-0.97%	11.17	11.39	34331	3875	2.33%
2025-01-21	11.50	11.36	-0.07	-0.61%	11.34	11.56	42401	4838	2.87%
2025-01-20	11.43	11.43	0.00	0.00%	11.34	11.54	49401	5642	3.35%
2025-01-17	11.36	11.43	-0.14	-1.21%	11.22	11.66	89351	10201	6.06%
2025-01-16	11.11	11.57	0.42	3.77%	10.90	11.75	141808	16051	9.61%
2025-01-15	10.74	11.15	0.44	4.11%	10.62	11.42	100152	11054	6.79%
2025-01-14	10.47	10.71	0.34	3.28%	10.37	10.75	38145	4060	2.59%
2025-01-13	10.25	10.37	0.00	0.00%	10.13	10.42	18901	1946	1.28%
2025-01-10	10.64	10.37	-0.30	-2.81%	10.36	10.75	27889	2942	1.89%
2025-01-09	10.57	10.67	0.06	0.57%	10.54	10.75	27694	2959	1.88%
2025-01-08	10.67	10.61	-0.14	-1.30%	10.35	10.84	37585	3987	2.55%
2025-01-07	10.52	10.75	0.27	2.58%	10.43	10.75	29998	3174	2.03%
2025-01-06	10.57	10.48	-0.04	-0.38%	10.15	10.59	33276	3470	2.26%
2025-01-03	11.05	10.52	-0.49	-4.45%	10.48	11.11	54313	5823	3.68%
2025-01-02	11.23	11.01	-0.21	-1.87%	10.88	11.36	47705	5311	3.23%
2024-12-31	11.63	11.22	-0.32	-2.77%	11.21	11.65	52263	5943	3.54%
2024-12-30	11.65	11.54	-0.16	-1.37%	11.41	11.74	37716	4369	2.56%
2024-12-27	11.58	11.70	0.10	0.86%	11.57	11.87	51539	6057	3.49%
2024-12-26	11.53	11.60	0.18	1.58%	11.45	11.69	42581	4946	2.89%
2024-12-25	11.80	11.42	-0.39	-3.30%	11.33	11.80	65681	7539	4.45%