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
2026-05-07	23.55	24.98	1.22	5.13%	23.19	25.15	412531	100796	7.87%
2026-05-06	23.13	23.76	0.98	4.30%	23.00	23.92	347465	82146	6.63%
2026-04-30	23.13	22.78	-0.56	-2.40%	22.50	23.40	197962	45288	3.78%
2026-04-29	22.05	23.34	1.29	5.85%	22.01	23.75	350759	80592	6.69%
2026-04-28	23.10	22.05	-0.92	-4.01%	21.98	23.37	194501	43441	3.71%
2026-04-27	23.09	22.97	0.02	0.09%	22.73	23.37	177200	40845	3.38%
2026-04-24	23.30	22.95	-0.39	-1.67%	22.86	23.80	164219	38067	3.13%
2026-04-23	23.78	23.34	-0.20	-0.85%	23.05	23.88	191754	44713	3.66%
2026-04-22	24.26	23.54	-0.45	-1.88%	22.87	24.40	250840	59386	4.78%
2026-04-21	24.46	23.99	-0.56	-2.28%	23.96	24.67	149018	35994	2.84%
2026-04-20	24.85	24.55	-0.32	-1.29%	24.12	25.20	216776	53103	4.13%
2026-04-17	25.38	24.87	-0.63	-2.47%	24.60	26.15	220330	55418	4.20%
2026-04-16	24.80	25.50	-0.37	-1.43%	24.80	26.00	280290	70709	5.35%
2026-04-15	23.88	25.87	2.02	8.47%	23.88	26.24	392674	99144	7.49%
2026-04-14	24.31	23.85	-0.70	-2.85%	23.61	24.96	303018	73170	5.78%
2026-04-13	24.09	24.55	-0.35	-1.41%	23.78	25.17	332702	81136	6.34%
2026-04-10	25.19	24.90	0.22	0.89%	23.93	25.50	542728	134006	10.35%
2026-04-09	22.44	24.68	2.24	9.98%	21.75	24.68	387876	92230	25.96%
2026-04-08	22.44	22.44	1.01	4.71%	21.80	23.16	505110	113319	33.81%
2026-04-07	19.76	21.43	1.95	10.01%	19.70	21.43	429998	90382	28.78%
2026-04-03	19.11	19.48	0.56	2.96%	19.11	20.25	357421	70283	23.93%
2026-04-02	19.00	18.92	0.07	0.37%	18.37	19.48	335604	63316	22.47%
2026-04-01	17.60	18.85	1.71	9.98%	17.60	18.85	166143	30756	11.12%
2026-03-31	17.92	17.14	-1.02	-5.62%	17.05	17.99	177013	30771	11.85%
2026-03-30	17.97	18.16	-0.14	-0.77%	17.74	18.33	167373	30282	11.20%
2026-03-27	17.72	18.30	0.02	0.11%	17.58	18.62	285282	51739	19.10%
2026-03-26	19.20	18.28	-1.07	-5.53%	18.00	19.66	468219	86765	31.34%
2026-03-25	17.85	19.35	1.76	10.01%	17.51	19.35	301432	57405	20.18%
2026-03-24	17.49	17.59	0.53	3.11%	17.06	18.07	281732	49474	18.86%
2026-03-23	17.27	17.06	-0.20	-1.16%	17.00	18.20	449776	78907	30.11%
2026-03-20	16.26	17.26	0.97	5.95%	16.25	17.92	512448	90603	34.30%
2026-03-19	15.58	16.29	0.31	1.94%	15.42	16.93	215267	34883	14.41%
2026-03-18	16.50	15.98	-0.65	-3.91%	15.59	16.86	202665	32258	13.57%
2026-03-17	16.26	16.63	0.37	2.28%	15.90	17.24	252316	42187	16.89%
2026-03-16	15.54	16.26	0.58	3.70%	15.46	16.51	174670	28040	11.69%
2026-03-13	15.40	15.68	0.23	1.49%	15.40	16.12	139240	22047	9.32%
2026-03-12	15.86	15.45	-0.23	-1.47%	15.40	15.97	94051	14721	6.30%
2026-03-11	16.01	15.68	-0.34	-2.12%	15.66	16.20	90367	14360	6.05%
2026-03-10	15.87	16.02	0.45	2.89%	15.77	16.16	107814	17239	7.22%
2026-03-09	15.50	15.57	-0.41	-2.57%	15.02	15.64	130571	19984	8.74%
2026-03-06	16.11	15.98	-0.25	-1.54%	15.96	16.27	111142	17873	7.44%
2026-03-05	16.26	16.23	0.19	1.18%	16.02	16.75	125724	20585	8.42%
2026-03-04	15.77	16.04	-0.22	-1.35%	15.72	16.42	116756	18790	7.82%
2026-03-03	17.93	16.26	-1.58	-8.86%	16.18	18.43	296726	50024	19.86%
2026-03-02	18.13	17.84	-0.93	-4.95%	17.80	18.63	192384	34683	12.88%
2026-02-27	18.50	18.77	0.33	1.79%	18.05	18.92	198433	36976	13.28%
2026-02-26	17.89	18.44	0.66	3.71%	17.70	18.74	218584	39877	14.63%
2026-02-25	17.62	17.78	0.02	0.11%	17.23	18.00	160024	28155	10.71%
2026-02-24	17.37	17.76	0.80	4.72%	17.14	18.05	216912	38288	14.52%
2026-02-13	16.90	16.96	-0.01	-0.06%	16.71	17.52	142038	24461	9.51%
2026-02-12	17.17	16.97	0.05	0.30%	16.87	17.32	103307	17627	6.92%
2026-02-11	17.34	16.92	-0.52	-2.98%	16.92	17.39	145920	24899	9.77%
2026-02-10	18.00	17.44	-0.56	-3.11%	17.36	18.30	175079	30887	11.72%
2026-02-09	17.69	18.00	0.70	4.05%	17.58	18.30	212475	38149	14.22%
2026-02-06	17.60	17.30	-0.48	-2.70%	17.22	18.10	175155	30715	11.72%
2026-02-05	18.02	17.78	-0.71	-3.84%	17.26	18.26	223171	39549	14.94%
2026-02-04	18.78	18.49	-0.45	-2.38%	18.32	18.83	203133	37687	13.60%
2026-02-03	18.16	18.94	1.04	5.81%	18.08	19.03	367031	68495	24.57%
2026-02-02	18.20	17.90	-0.65	-3.50%	17.72	18.50	443529	80051	29.69%
2026-01-30	16.60	18.55	1.69	10.02%	16.60	18.55	477859	87435	31.99%
2026-01-29	17.80	16.86	-1.22	-6.75%	16.86	18.22	251379	43879	16.83%
2026-01-28	18.72	18.08	-0.73	-3.88%	17.99	18.83	238259	43708	15.95%
2026-01-27	17.79	18.81	1.04	5.85%	17.20	19.04	329554	60710	22.06%