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
2025-09-26 13.08 13.50 12.98 13.36 12.3M
2025-09-25 13.36 13.43 13.07 13.14 12.5M
2025-09-24 12.67 13.45 12.67 13.30 14.6M
2025-09-23 12.85 12.93 12.33 12.87 7.4M
2025-09-22 12.97 13.15 12.77 12.93 5.8M
2025-09-19 13.08 13.37 12.99 13.00 6.5M
2025-09-18 13.30 13.45 13.04 13.13 9.9M
2025-09-17 12.95 13.54 12.95 13.39 12.5M
2025-09-16 12.93 13.09 12.92 13.01 4.8M
2025-09-15 13.20 13.20 12.98 13.02 6.0M
2025-09-12 12.96 13.58 12.92 13.22 9.8M
2025-09-11 12.90 13.04 12.73 12.98 6.2M
2025-09-10 12.97 13.09 12.80 13.01 9.9M
2025-09-09 12.93 13.10 12.80 13.06 8.9M
2025-09-08 12.82 13.09 12.70 13.05 7.4M
2025-09-05 12.58 12.89 12.51 12.82 5.4M
2025-09-04 12.81 12.81 12.37 12.58 5.6M
2025-09-03 12.81 12.99 12.66 12.68 6.6M
2025-09-02 13.03 13.10 12.59 12.81 10.8M
2025-09-01 13.19 13.49 13.02 13.10 10.0M
2025-08-29 13.65 13.70 13.15 13.17 14.3M
2025-08-28 13.33 14.01 13.33 13.70 18.6M
2025-08-27 13.79 13.91 13.29 13.32 20.4M
2025-08-26 13.38 14.43 13.31 13.92 32.0M
2025-08-25 13.89 13.89 13.31 13.40 21.1M
2025-08-22 13.28 13.64 13.21 13.60 23.7M
2025-08-21 13.27 13.48 13.14 13.28 13.1M
2025-08-20 13.20 13.25 12.99 13.25 9.5M
2025-08-19 13.14 13.32 13.01 13.20 10.2M
2025-08-18 13.13 13.30 13.08 13.14 12.5M
2025-08-15 12.83 13.12 12.82 13.08 8.6M
2025-08-14 13.17 13.29 12.86 12.87 13.4M
2025-08-13 13.30 13.45 13.13 13.18 13.8M
2025-08-12 13.32 13.48 13.21 13.37 15.4M
2025-08-11 13.09 13.46 12.94 13.32 21.4M
2025-08-08 13.10 13.25 12.99 13.08 16.4M
2025-08-07 12.99 13.26 12.92 13.20 27.4M
2025-08-06 12.68 13.26 12.63 13.08 42.0M
2025-08-05 12.29 13.54 12.29 13.01 53.4M
2025-08-04 12.21 12.45 12.16 12.31 5.9M
2025-08-01 12.18 12.33 12.16 12.27 6.1M
2025-07-31 12.21 12.33 12.13 12.20 8.0M
2025-07-30 12.35 12.35 12.13 12.23 6.6M
2025-07-29 12.45 12.52 12.28 12.36 5.6M
2025-07-28 12.39 12.45 12.36 12.45 4.3M
2025-07-25 12.48 12.50 12.37 12.39 5.5M
2025-07-24 12.31 12.48 12.25 12.48 6.7M
2025-07-23 12.51 12.59 12.29 12.31 9.1M
2025-07-22 12.73 12.79 12.50 12.51 11.9M
2025-07-21 12.71 12.86 12.65 12.80 10.7M
2025-07-18 12.72 12.87 12.58 12.79 11.7M
2025-07-17 12.62 12.75 12.55 12.70 9.8M
2025-07-16 12.48 12.79 12.40 12.70 12.5M
2025-07-15 12.62 12.71 12.38 12.50 10.6M
2025-07-14 12.73 12.79 12.56 12.63 10.7M
2025-07-11 12.67 12.78 12.61 12.65 13.6M
2025-07-10 12.95 13.01 12.69 12.76 20.8M
2025-07-09 13.39 13.39 12.82 12.94 45.6M
2025-07-08 13.30 13.39 12.77 13.39 24.6M
2025-07-07 11.97 12.24 11.97 12.17 6.6M
2025-07-04 12.24 12.36 12.07 12.09 11.0M
2025-07-03 12.19 12.27 12.10 12.26 11.9M
2025-07-02 12.55 12.55 12.10 12.14 17.9M
2025-07-01 12.70 12.97 12.41 12.53 27.7M
2025-06-30 12.43 12.81 12.35 12.71 35.1M
2025-06-27 12.50 12.66 12.23 12.32 52.2M
2025-06-26 13.26 13.87 12.60 13.07 79.6M
2025-06-25 11.46 12.61 11.40 12.61 38.5M
2025-06-24 11.33 11.50 11.32 11.46 4.3M
2025-06-23 11.03 11.30 11.01 11.30 3.7M
2025-06-20 10.98 11.39 10.98 11.12 3.3M
2025-06-19 11.13 11.27 10.98 11.00 2.4M
2025-06-18 11.15 11.23 11.04 11.16 2.2M
2025-06-17 11.28 11.30 11.15 11.20 2.7M
2025-06-16 11.13 11.31 11.12 11.25 2.1M
2025-06-13 11.37 11.44 11.20 11.20 3.7M
2025-06-12 11.53 11.62 11.40 11.47 3.5M
2025-06-11 11.45 11.55 11.42 11.53 3.3M
2025-06-10 11.52 11.64 11.38 11.43 5.4M
2025-06-09 11.34 11.75 11.30 11.61 7.5M
2025-06-06 11.34 11.73 11.26 11.38 7.9M
2025-06-05 11.52 11.60 11.42 11.44 4.3M
2025-06-04 11.31 11.53 11.31 11.50 4.5M
2025-06-03 11.28 11.46 11.25 11.37 4.7M
2025-05-30 11.27 11.41 11.16 11.32 4.6M
2025-05-29 11.12 11.31 11.12 11.28 3.4M
2025-05-28 11.12 11.44 11.06 11.15 4.5M
2025-05-27 11.16 11.16 11.00 11.08 2.0M
2025-05-26 11.04 11.24 11.01 11.14 2.9M
2025-05-23 11.10 11.18 10.96 10.98 3.1M
2025-05-22 11.21 11.34 11.08 11.10 4.1M
2025-05-21 11.20 11.79 11.13 11.28 7.8M
2025-05-20 11.08 11.22 11.03 11.20 3.1M
2025-05-19 10.98 11.10 10.90 11.04 2.2M
2025-05-16 10.94 11.11 10.94 10.99 2.0M
2025-05-15 11.10 11.18 10.97 11.00 2.8M
2025-05-14 11.18 11.21 11.08 11.13 2.4M
2025-05-13 11.18 11.28 11.12 11.16 2.4M
2025-05-12 11.13 11.19 11.10 11.17 3.3M
2025-05-09 11.42 11.42 11.05 11.08 5.4M
2025-05-08 11.11 11.58 11.10 11.42 8.0M
2025-05-07 11.16 11.27 11.05 11.15 6.1M
2025-05-06 10.75 11.30 10.72 11.20 9.0M
2025-04-30 10.63 10.75 10.53 10.64 2.5M
2025-04-29 10.45 10.65 10.42 10.59 2.9M
2025-04-28 10.71 10.74 10.60 10.63 2.4M
2025-04-25 10.73 10.85 10.67 10.74 2.5M
2025-04-24 10.85 10.92 10.67 10.77 2.3M
2025-04-23 10.85 10.89 10.78 10.84 2.9M
2025-04-22 10.69 10.81 10.57 10.75 4.2M
2025-04-21 10.69 10.81 10.59 10.80 2.2M
2025-04-18 10.65 10.72 10.55 10.69 1.9M
2025-04-17 10.55 10.75 10.50 10.66 2.7M
2025-04-16 10.66 10.77 10.41 10.55 2.8M
2025-04-15 10.74 10.78 10.61 10.76 3.6M
2025-04-14 10.59 10.85 10.58 10.69 3.9M
2025-04-11 10.26 10.75 10.23 10.53 4.4M
2025-04-10 10.19 10.52 10.19 10.37 6.0M
2025-04-09 9.60 10.18 9.23 10.08 6.8M
2025-04-08 10.20 10.49 9.63 9.88 10.4M
2025-04-07 11.00 11.29 10.50 10.50 5.3M
2025-04-03 11.66 11.82 11.51 11.67 3.7M
2025-04-02 11.87 12.09 11.75 11.78 3.2M
2025-04-01 11.60 11.90 11.60 11.84 4.6M
2025-03-31 11.61 11.73 11.42 11.60 4.7M
2025-03-28 11.90 12.09 11.68 11.71 5.0M
2025-03-27 11.76 12.27 11.68 11.89 7.0M
2025-03-26 11.63 11.99 11.56 11.83 5.8M
2025-03-25 11.64 11.73 11.46 11.62 3.3M
2025-03-24 11.95 11.98 11.37 11.60 6.1M
2025-03-21 12.13 12.22 11.90 11.96 5.8M
2025-03-20 12.21 12.36 12.15 12.17 4.8M
2025-03-19 12.37 12.41 12.23 12.26 6.3M
2025-03-18 12.29 12.50 12.28 12.42 11.2M
2025-03-17 11.89 12.89 11.85 12.42 17.0M
2025-03-14 11.69 11.92 11.68 11.88 5.0M
2025-03-13 12.10 12.10 11.67 11.77 6.0M
2025-03-12 11.89 12.17 11.82 12.06 7.4M
2025-03-11 11.81 11.92 11.74 11.88 4.7M
2025-03-10 12.06 12.08 11.91 11.96 4.3M
2025-03-07 12.08 12.20 11.96 12.02 6.2M
2025-03-06 11.90 12.25 11.85 12.14 7.6M
2025-03-05 11.89 11.97 11.75 11.88 4.2M
2025-03-04 11.71 11.91 11.65 11.89 3.9M
2025-03-03 11.77 12.00 11.69 11.75 6.8M
2025-02-28 12.00 12.17 11.78 11.78 8.4M
2025-02-27 12.22 12.52 11.87 12.27 11.7M
2025-02-26 12.09 12.29 12.08 12.18 8.2M
2025-02-25 11.98 12.18 11.91 12.06 6.7M
2025-02-24 12.01 12.13 11.93 12.11 8.8M
2025-02-21 11.97 12.10 11.86 12.00 8.6M
2025-02-20 12.05 12.13 11.85 12.01 9.3M
2025-02-19 11.73 12.28 11.70 12.04 15.0M
2025-02-18 11.90 12.09 11.64 11.65 17.0M
2025-02-17 11.46 12.56 11.42 12.11 26.5M
2025-02-14 11.40 11.51 11.36 11.42 3.5M
2025-02-13 11.64 11.65 11.43 11.44 4.7M
2025-02-12 11.50 11.61 11.46 11.60 5.5M
2025-02-11 11.57 11.64 11.42 11.52 3.8M
2025-02-10 11.41 11.58 11.34 11.57 6.2M
2025-02-07 11.33 11.51 11.27 11.42 7.8M
2025-02-06 11.01 11.36 11.01 11.36 4.6M
2025-02-05 11.09 11.15 11.01 11.10 3.0M
2025-01-27 11.26 11.31 10.96 10.96 4.1M
2025-01-24 11.27 11.33 11.14 11.19 5.4M
2025-01-23 11.31 11.47 11.20 11.24 4.7M
2025-01-22 11.31 11.39 11.17 11.25 3.4M
2025-01-21 11.50 11.56 11.34 11.36 4.2M
2025-01-20 11.43 11.54 11.34 11.43 4.9M
2025-01-17 11.36 11.66 11.22 11.43 8.9M
2025-01-16 11.11 11.75 10.90 11.57 14.2M
2025-01-15 10.74 11.42 10.62 11.15 10.0M
2025-01-14 10.47 10.75 10.37 10.71 3.8M
2025-01-13 10.25 10.42 10.13 10.37 1.9M
2025-01-10 10.64 10.75 10.36 10.37 2.8M
2025-01-09 10.57 10.75 10.54 10.67 2.8M
2025-01-08 10.67 10.84 10.35 10.61 3.8M
2025-01-07 10.52 10.75 10.43 10.75 3.0M
2025-01-06 10.57 10.59 10.15 10.48 3.3M
2025-01-03 11.05 11.11 10.48 10.52 5.4M
2025-01-02 11.23 11.36 10.88 11.01 4.8M