柏诚股份

601133
🏛️ 中国 →
13.36
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 13.08 13.22 13.06 13.17 3.0M
2023-12-28 12.83 13.13 12.74 13.05 3.7M
2023-12-27 12.70 12.99 12.68 12.88 2.2M
2023-12-26 12.94 12.95 12.65 12.69 2.6M
2023-12-25 13.00 13.11 12.87 12.93 1.7M
2023-12-22 13.29 13.33 12.94 12.99 3.2M
2023-12-21 13.18 13.40 12.94 13.29 2.9M
2023-12-20 13.33 13.45 13.18 13.18 2.0M
2023-12-19 13.32 13.43 13.22 13.34 1.7M
2023-12-18 13.56 13.64 13.27 13.30 2.9M
2023-12-15 13.69 13.72 13.53 13.57 2.9M
2023-12-14 13.65 13.76 13.57 13.70 2.6M
2023-12-13 13.75 13.83 13.59 13.61 2.9M
2023-12-12 13.87 13.93 13.72 13.83 2.7M
2023-12-11 13.50 13.91 13.40 13.84 5.1M
2023-12-08 13.44 13.76 13.43 13.54 6.4M
2023-12-07 13.44 13.58 13.34 13.48 3.6M
2023-12-06 13.34 13.60 13.33 13.40 3.1M
2023-12-05 13.78 13.84 13.41 13.45 4.4M
2023-12-04 13.83 13.94 13.78 13.85 3.1M
2023-12-01 13.69 13.89 13.60 13.82 3.5M
2023-11-30 13.94 13.98 13.58 13.77 5.9M
2023-11-29 14.01 14.26 13.86 13.96 5.5M
2023-11-28 13.96 14.17 13.88 14.06 4.8M
2023-11-27 14.08 14.12 13.93 13.94 4.8M
2023-11-24 14.40 14.44 13.91 14.01 8.8M
2023-11-23 14.61 14.61 14.31 14.39 8.9M
2023-11-22 14.65 14.93 14.40 14.69 14.2M
2023-11-21 15.25 15.74 14.75 14.78 22.8M
2023-11-20 14.94 15.80 14.71 15.25 22.7M
2023-11-17 14.69 14.98 14.61 14.93 12.3M
2023-11-16 14.70 14.88 14.55 14.72 11.2M
2023-11-15 14.80 14.88 14.55 14.73 12.4M
2023-11-14 14.87 14.87 14.53 14.72 13.4M
2023-11-13 15.15 15.15 14.67 14.90 21.9M
2023-11-10 15.00 15.51 14.52 15.15 41.1M
2023-11-09 14.00 15.40 13.99 15.40 30.9M
2023-11-08 13.78 14.44 13.63 14.00 16.7M
2023-11-07 13.63 13.99 13.44 13.78 7.3M
2023-11-06 13.57 13.94 13.51 13.70 8.9M
2023-11-03 12.78 13.57 12.78 13.49 11.4M
2023-11-02 13.58 13.75 12.88 12.88 9.9M
2023-11-01 13.32 13.65 13.10 13.43 10.7M
2023-10-31 14.00 14.50 13.29 13.37 14.3M
2023-10-30 12.77 13.49 12.63 13.18 7.1M
2023-10-27 12.41 12.89 12.40 12.82 4.6M
2023-10-26 12.42 12.55 12.27 12.47 2.8M
2023-10-25 12.59 12.72 12.50 12.61 3.9M
2023-10-24 12.14 12.57 12.07 12.41 4.7M
2023-10-23 12.77 12.77 11.95 12.07 5.9M
2023-10-20 12.90 13.03 12.75 12.77 3.4M
2023-10-19 12.76 13.35 12.68 13.09 5.3M
2023-10-18 13.29 13.29 12.86 12.87 4.8M
2023-10-17 13.39 13.47 13.16 13.28 3.3M
2023-10-16 13.54 13.56 13.23 13.30 4.2M
2023-10-13 13.68 13.72 13.42 13.50 6.1M
2023-10-12 14.16 14.28 13.65 13.74 9.7M
2023-10-11 13.51 14.11 13.51 14.09 11.2M
2023-10-10 13.91 14.27 13.55 13.66 14.9M
2023-10-09 13.30 13.47 13.10 13.35 3.4M
2023-09-28 13.17 13.38 13.17 13.31 3.7M
2023-09-27 13.38 13.44 13.11 13.13 5.1M
2023-09-26 13.38 13.54 13.13 13.43 5.0M
2023-09-25 13.45 13.55 13.29 13.38 3.4M
2023-09-22 13.22 13.49 13.01 13.49 4.1M
2023-09-21 13.34 13.46 13.18 13.20 3.2M
2023-09-20 13.75 13.82 13.33 13.36 5.8M
2023-09-19 14.00 14.05 13.75 13.82 5.5M
2023-09-18 13.73 14.46 13.72 14.20 9.6M
2023-09-15 13.65 14.10 13.61 13.83 11.5M
2023-09-14 13.95 13.99 13.39 13.49 6.4M
2023-09-13 14.02 14.02 13.67 13.91 6.1M
2023-09-12 14.20 14.30 13.93 14.04 9.0M
2023-09-11 14.76 14.77 14.24 14.36 12.1M
2023-09-08 14.58 15.18 14.50 14.78 17.9M
2023-09-07 15.28 15.33 14.63 14.65 26.2M
2023-09-06 13.60 15.13 13.53 15.13 24.2M
2023-09-05 13.87 14.16 13.68 13.75 8.6M
2023-09-04 13.58 13.75 13.51 13.72 5.4M
2023-09-01 13.69 13.85 13.51 13.62 6.8M
2023-08-31 13.29 14.20 13.20 13.78 14.2M
2023-08-30 13.20 13.99 13.17 13.40 10.3M
2023-08-29 12.71 13.35 12.65 13.30 10.7M
2023-08-28 13.75 13.75 12.81 12.86 14.4M
2023-08-25 14.44 14.45 13.33 13.33 17.0M
2023-08-24 15.40 15.46 14.81 14.81 12.7M
2023-08-23 15.19 15.80 15.10 15.47 16.7M
2023-08-22 15.39 15.46 14.86 15.27 12.6M
2023-08-21 14.95 15.55 14.93 15.46 15.6M
2023-08-18 14.84 15.19 14.80 14.97 11.1M
2023-08-17 14.70 14.90 14.42 14.84 4.7M
2023-08-16 14.81 14.88 14.71 14.76 4.0M
2023-08-15 14.65 14.93 14.45 14.82 5.6M
2023-08-14 14.41 14.68 14.35 14.68 3.2M
2023-08-11 14.95 14.96 14.59 14.59 5.0M
2023-08-10 14.71 14.97 14.71 14.89 4.2M
2023-08-09 14.87 14.89 14.67 14.71 3.9M
2023-08-08 14.59 15.04 14.51 14.94 7.5M
2023-08-07 14.73 14.75 14.49 14.54 3.3M
2023-08-04 14.63 14.74 14.63 14.66 3.7M
2023-08-03 14.55 14.69 14.47 14.66 4.0M
2023-08-02 14.54 14.58 14.45 14.55 2.7M
2023-08-01 14.70 14.70 14.51 14.59 4.0M
2023-07-31 14.60 14.72 14.57 14.70 4.0M
2023-07-28 14.57 14.66 14.29 14.62 5.1M
2023-07-27 15.02 15.10 14.50 14.57 9.3M
2023-07-26 15.08 15.09 14.93 15.02 3.5M
2023-07-25 14.81 15.13 14.75 15.07 5.7M
2023-07-24 14.82 14.84 14.64 14.65 3.1M
2023-07-21 14.76 14.91 14.61 14.77 4.1M
2023-07-20 15.06 15.08 14.71 14.77 4.8M
2023-07-19 15.14 15.26 14.96 15.02 5.5M
2023-07-18 15.10 15.46 15.10 15.20 5.6M
2023-07-17 15.40 15.42 15.06 15.17 5.6M
2023-07-14 15.37 15.90 15.36 15.37 11.7M
2023-07-13 14.92 16.10 14.91 15.55 20.8M
2023-07-12 14.65 15.07 14.52 14.64 7.3M
2023-07-11 14.44 14.85 14.44 14.69 6.2M
2023-07-10 15.00 15.01 14.41 14.50 8.6M
2023-07-07 14.80 15.06 14.80 14.97 4.0M
2023-07-06 14.75 15.18 14.73 14.92 5.5M
2023-07-05 15.03 15.13 14.77 14.78 5.6M
2023-07-04 15.11 15.16 14.90 15.13 4.8M
2023-07-03 14.99 15.17 14.83 15.13 6.1M
2023-06-30 14.67 15.00 14.49 14.91 5.6M
2023-06-29 14.55 14.84 14.46 14.68 7.1M
2023-06-28 14.88 14.88 14.10 14.67 8.5M
2023-06-27 14.56 15.02 14.52 14.96 5.0M
2023-06-26 15.15 15.36 14.53 14.61 9.1M
2023-06-21 16.46 16.60 15.48 15.48 11.8M
2023-06-20 16.57 16.80 16.30 16.60 9.3M
2023-06-19 17.00 17.40 16.55 16.67 14.5M
2023-06-16 16.30 16.93 16.25 16.84 11.2M
2023-06-15 16.71 17.17 16.56 16.59 13.0M
2023-06-14 16.79 16.84 16.37 16.52 10.5M
2023-06-13 16.97 17.03 16.55 16.84 15.4M
2023-06-12 16.50 17.12 16.30 17.12 23.1M
2023-06-09 16.48 16.59 16.25 16.50 13.2M
2023-06-08 16.36 16.74 16.25 16.61 20.9M
2023-06-07 16.88 17.82 16.70 17.02 36.0M
2023-06-06 16.88 17.32 16.50 16.67 50.4M
2023-06-05 14.85 16.34 14.84 16.34 28.3M
2023-06-02 14.75 14.86 14.60 14.85 5.5M
2023-06-01 14.58 14.74 14.46 14.68 5.1M
2023-05-31 14.85 15.01 14.60 14.64 7.5M
2023-05-30 15.22 15.28 14.75 14.95 8.8M
2023-05-29 15.34 15.51 15.12 15.22 6.9M
2023-05-26 15.74 15.74 15.30 15.34 8.5M
2023-05-25 15.61 15.80 15.46 15.74 9.7M
2023-05-24 15.43 15.95 15.42 15.63 10.4M
2023-05-23 16.15 16.37 15.75 15.75 19.5M
2023-05-22 15.50 16.43 15.50 16.02 22.5M
2023-05-19 14.99 15.48 14.85 15.34 12.9M
2023-05-18 14.81 15.09 14.77 14.99 7.7M
2023-05-17 14.52 14.97 14.52 14.96 8.1M
2023-05-16 14.85 14.85 14.57 14.63 5.4M
2023-05-15 14.59 14.73 14.44 14.71 4.8M
2023-05-12 14.57 14.84 14.56 14.59 5.0M
2023-05-11 14.82 14.90 14.61 14.65 7.2M
2023-05-10 15.23 15.23 14.67 15.01 12.5M
2023-05-09 14.63 15.67 14.62 15.29 20.1M
2023-05-08 14.42 14.69 14.41 14.66 7.4M
2023-05-05 14.88 14.92 14.35 14.37 9.6M
2023-05-04 14.93 15.11 14.78 14.82 8.4M
2023-04-28 14.82 15.11 14.82 15.01 9.2M
2023-04-27 15.00 15.31 14.75 14.80 11.9M
2023-04-26 14.98 15.41 14.95 15.18 11.4M
2023-04-25 15.63 15.75 14.87 14.97 13.9M
2023-04-24 15.27 15.80 15.26 15.60 13.5M
2023-04-21 16.79 16.80 15.43 15.52 27.0M
2023-04-20 17.25 17.45 16.90 16.90 20.5M
2023-04-19 16.91 17.51 16.66 17.22 25.1M
2023-04-18 18.39 18.44 17.20 17.20 45.9M
2023-04-17 18.26 19.66 18.12 18.93 57.1M
2023-04-14 18.00 18.33 17.33 17.87 32.0M
2023-04-13 18.24 19.04 17.41 18.38 37.2M
2023-04-12 18.30 18.76 17.66 18.23 38.0M
2023-04-11 21.30 22.21 18.65 18.99 57.7M
2023-04-10 20.89 27.16 18.85 24.56 85.3M