柏诚股份（601133）历史行情

以下为柏诚股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	19.340	18.920	19.560	18.760	-0.130	-0.682%	5.94万	0.00亿	0.000%
2026-10-15	19.050	19.050	19.500	18.860	-0.890	-4.463%	7.60万	0.00亿	0.000%
2026-10-14	20.690	19.940	20.690	19.800	-0.750	-3.625%	6.68万	0.00亿	0.000%
2026-10-13	20.010	20.690	20.970	19.330	0.140	0.681%	8.83万	0.00亿	0.000%
2026-10-12	20.800	20.550	21.160	20.000	-0.330	-1.580%	12.17万	0.00亿	0.000%
2026-10-09	21.610	20.880	21.680	19.900	-0.930	-4.264%	12.14万	0.00亿	0.000%
2026-10-08	22.410	21.810	22.850	21.660	-0.600	-2.677%	8.32万	0.00亿	0.000%
2026-10-07	23.790	22.410	23.900	22.400	-0.910	-3.902%	809.77万	1.86亿	1.544%
2026-10-06	23.790	22.410	23.900	22.400	-0.910	-3.902%	809.77万	1.86亿	1.544%
2026-10-05	23.790	22.410	23.900	22.400	-0.910	-3.902%	809.77万	1.86亿	1.544%
2026-10-02	23.790	22.410	23.900	22.400	-0.910	-3.902%	809.77万	1.86亿	1.544%
2026-10-01	23.790	22.410	23.900	22.400	-0.910	-3.902%	809.77万	1.86亿	1.544%
2026-09-30	23.790	22.410	23.900	22.400	-0.910	-3.902%	8.10万	0.00亿	0.000%
2026-09-29	23.410	23.320	23.880	23.280	-0.260	-1.103%	7.58万	0.00亿	0.000%
2026-09-28	24.800	23.580	25.000	23.510	-1.470	-5.868%	13.40万	0.00亿	0.000%
2026-09-27	25.500	25.050	25.990	24.970	-0.970	-3.728%	2,097.64万	5.33亿	4.000%
2026-09-24	25.500	25.050	25.990	24.970	-0.970	-3.728%	20.98万	0.00亿	0.000%
2026-09-23	25.250	26.020	26.800	25.060	1.090	4.372%	30.29万	0.00亿	0.000%
2026-09-22	25.990	24.930	26.280	24.720	-0.860	-3.335%	17.02万	0.00亿	0.000%
2026-09-21	26.180	25.790	26.180	25.040	-0.160	-0.617%	23.76万	0.00亿	0.000%
2026-09-18	24.220	25.950	25.950	23.850	2.360	10.004%	15.71万	0.00亿	0.000%
2026-09-17	23.560	23.590	24.230	23.410	-0.200	-0.841%	6.07万	0.00亿	0.000%
2026-09-16	23.150	23.790	23.980	22.980	0.740	3.210%	6.80万	0.00亿	0.000%
2026-09-15	22.730	23.050	23.700	22.630	0.240	1.052%	5.26万	0.00亿	0.000%
2026-09-14	22.640	22.810	22.950	22.310	0.030	0.132%	5.79万	0.00亿	0.000%
2026-09-11	22.930	22.780	23.250	22.030	-0.540	-2.316%	7.99万	0.00亿	0.000%
2026-09-10	23.540	23.320	23.780	23.280	-0.450	-1.893%	5.57万	0.00亿	0.000%
2026-09-09	24.130	23.770	24.930	23.530	-0.160	-0.669%	8.94万	0.00亿	0.000%
2026-09-08	23.550	23.930	24.540	23.150	0.310	1.312%	11.26万	0.00亿	0.000%
2026-09-07	23.350	23.620	23.890	23.350	0.390	1.679%	7.23万	0.00亿	0.000%
2026-09-04	23.920	23.230	24.350	23.020	-0.640	-2.681%	7.74万	0.00亿	0.000%
2026-09-03	23.920	23.870	24.180	23.530	0.000	0.000%	6.21万	0.00亿	0.000%
2026-09-02	23.930	23.870	24.170	23.580	-0.380	-1.567%	7.37万	0.00亿	0.000%
2026-09-01	25.570	24.250	25.570	24.090	-1.320	-5.162%	12.76万	0.00亿	0.000%
2026-08-31	25.170	25.570	25.760	24.870	-0.200	-0.776%	10.06万	0.00亿	0.000%
2026-08-28	26.850	25.770	27.110	25.660	-1.290	-4.767%	14.06万	0.00亿	0.000%
2026-08-27	26.260	27.060	27.150	25.360	1.270	4.924%	16.87万	0.00亿	0.000%
2026-08-26	25.950	25.790	26.250	25.150	1.030	4.160%	15.90万	0.00亿	0.000%
2026-08-25	24.750	24.760	25.150	23.830	-0.390	-1.551%	8.94万	0.00亿	0.000%
2026-08-24	25.310	25.150	25.630	24.250	-0.150	-0.593%	11.53万	0.00亿	0.000%
2026-08-21	25.130	25.300	25.810	24.640	0.170	0.676%	7.86万	0.00亿	0.000%
2026-08-20	25.860	25.130	25.890	24.960	-0.080	-0.317%	13.04万	0.00亿	0.000%
2026-08-19	26.920	25.210	27.450	25.150	-2.640	-9.479%	14.19万	0.00亿	0.000%
2026-08-18	28.250	27.850	29.030	27.350	-0.480	-1.694%	14.96万	0.00亿	0.000%
2026-08-17	26.750	28.330	28.610	26.570	1.570	5.867%	17.00万	0.00亿	0.000%
2026-08-14	26.410	26.760	27.630	26.230	0.650	2.489%	11.56万	0.00亿	0.000%
2026-08-13	26.860	26.110	27.530	26.050	-0.520	-1.953%	13.63万	0.00亿	0.000%
2026-08-12	26.800	26.630	26.960	26.250	0.350	1.332%	14.27万	0.00亿	0.000%
2026-08-11	26.190	26.280	26.720	25.520	0.030	0.114%	11.28万	0.00亿	0.000%
2026-08-10	26.110	26.250	26.550	25.650	0.150	0.575%	12.56万	0.00亿	0.000%
2026-08-07	25.350	26.100	26.450	25.150	0.750	2.959%	15.04万	0.00亿	0.000%
2026-08-06	24.370	25.350	25.550	24.110	0.680	2.756%	16.49万	0.00亿	0.000%
2026-08-05	23.250	24.670	25.150	23.180	1.530	6.612%	17.26万	0.00亿	0.000%
2026-08-04	22.210	23.140	23.490	21.490	1.290	5.904%	18.47万	0.00亿	0.000%
2026-08-03	23.880	21.850	23.950	21.610	-2.030	-8.501%	19.37万	0.00亿	0.000%
2026-07-31	24.950	23.880	25.370	23.830	0.390	1.660%	16.69万	0.00亿	0.000%
2026-07-30	25.800	23.490	26.120	23.490	-2.620	-10.034%	14.05万	0.00亿	0.000%
2026-07-29	26.990	26.110	28.230	24.750	-0.940	-3.475%	18.31万	0.00亿	0.000%
2026-07-28	28.960	27.050	29.850	26.960	-2.900	-9.683%	18.57万	0.00亿	0.000%
2026-07-27	28.350	29.950	30.130	26.530	1.620	5.718%	19.47万	0.00亿	0.000%
2026-07-24	27.770	28.330	29.720	27.450	0.270	0.962%	17.91万	0.00亿	0.000%
2026-07-23	28.750	28.060	29.930	27.850	-0.640	-2.230%	13.40万	0.00亿	0.000%
2026-07-22	27.950	28.700	29.430	27.690	-0.010	-0.035%	20.15万	0.00亿	0.000%
2026-07-21	26.320	28.710	28.890	24.610	1.360	4.973%	35.17万	0.00亿	0.000%
2026-07-20	30.940	27.350	30.950	27.350	-3.040	-10.003%	18.12万	0.00亿	0.000%
2026-07-17	31.410	30.390	33.480	30.220	-1.220	-3.860%	26.12万	0.00亿	0.000%
2026-07-16	31.420	31.610	34.280	31.420	-1.830	-5.472%	20.41万	0.00亿	0.000%
2026-07-15	36.500	33.440	36.610	32.550	-1.920	-5.430%	26.65万	0.00亿	0.000%
2026-07-14	36.310	35.360	37.590	33.730	-0.950	-2.616%	33.36万	0.00亿	0.000%
2026-07-13	34.470	36.310	38.500	34.030	0.290	0.805%	41.78万	0.00亿	0.000%
2026-07-10	35.500	36.020	38.560	34.930	0.520	1.465%	42.44万	0.00亿	0.000%
2026-07-09	36.590	35.500	37.750	33.650	1.190	3.468%	41.43万	0.00亿	0.000%
2026-07-08	35.360	34.310	35.820	32.630	-0.500	-1.436%	19.58万	0.00亿	0.000%
2026-07-07	35.270	34.810	36.010	34.090	-1.040	-2.901%	17.11万	0.00亿	0.000%
2026-07-06	37.320	35.850	38.040	34.950	-1.410	-3.784%	17.75万	0.00亿	0.000%
2026-07-03	37.830	37.260	38.880	36.000	-0.570	-1.507%	26.35万	0.00亿	0.000%
2026-07-02	38.850	37.830	40.180	37.680	-3.350	-8.135%	35.17万	0.00亿	0.000%
2026-07-01	42.880	41.180	44.370	40.780	-2.740	-6.239%	44.42万	0.00亿	0.000%
2026-06-30	44.340	43.920	45.580	42.380	1.930	4.596%	56.40万	0.00亿	0.000%
2026-06-29	40.540	41.990	41.990	37.880	3.830	10.037%	21.72万	0.00亿	0.000%
2026-06-26	34.650	38.160	38.160	34.230	3.480	10.035%	37.04万	0.00亿	0.000%
2026-06-25	33.830	34.680	35.010	32.980	2.430	7.535%	39.99万	0.00亿	0.000%
2026-06-24	28.770	32.250	32.250	28.700	2.940	10.031%	28.51万	0.00亿	0.000%
2026-06-23	29.540	29.310	30.400	28.560	-0.330	-1.113%	19.88万	0.00亿	0.000%
2026-06-22	30.880	29.640	31.250	28.530	-1.620	-5.182%	27.98万	0.00亿	0.000%
2026-06-18	32.480	31.260	33.000	30.610	-1.740	-5.273%	29.59万	0.00亿	0.000%
2026-06-17	31.320	33.000	33.580	31.320	1.060	3.319%	29.51万	0.00亿	0.000%
2026-06-16	32.680	31.940	33.180	31.380	-0.340	-1.053%	32.11万	0.00亿	0.000%
2026-06-15	29.880	32.280	32.280	29.480	2.950	10.058%	28.34万	0.00亿	0.000%
2026-06-12	31.490	29.330	31.580	29.330	-1.440	-4.680%	34.79万	0.00亿	0.000%
2026-06-11	28.180	30.770	30.850	27.880	1.670	5.739%	33.30万	0.00亿	0.000%
2026-06-10	27.930	29.100	30.540	27.930	0.570	1.998%	33.30万	0.00亿	0.000%
2026-06-09	27.870	28.530	29.450	27.710	1.520	5.628%	21.98万	0.00亿	0.000%
2026-06-08	25.490	27.010	27.840	25.490	-0.470	-1.710%	14.65万	0.00亿	0.000%
2026-06-05	27.890	27.480	28.650	27.270	-0.700	-2.484%	20.80万	0.00亿	0.000%
2026-06-04	26.980	28.180	28.710	26.880	0.840	3.072%	24.18万	0.00亿	0.000%
2026-06-03	26.280	27.340	28.060	25.890	1.060	4.033%	35.00万	0.00亿	0.000%
2026-06-02	25.510	26.280	26.610	24.800	1.040	4.120%	22.61万	0.00亿	0.000%
2026-06-01	26.580	25.240	26.780	25.140	-1.210	-4.575%	15.15万	0.00亿	0.000%
2026-05-29	28.270	26.450	28.440	26.180	-1.910	-6.735%	20.73万	0.00亿	0.000%
2026-05-28	29.100	28.360	29.650	27.910	-0.740	-2.543%	20.04万	0.00亿	0.000%
2026-05-27	30.840	29.100	30.900	28.790	-1.810	-5.856%	27.06万	0.00亿	0.000%
2026-05-26	31.880	30.910	32.090	30.210	-2.670	-7.951%	35.75万	0.00亿	0.000%
2026-05-25	31.880	33.580	34.810	31.190	0.710	2.160%	41.70万	0.00亿	0.000%
2026-05-22	33.230	32.870	35.030	31.880	-0.140	-0.424%	43.74万	0.00亿	0.000%
2026-05-21	33.850	33.010	35.540	33.010	-0.170	-0.512%	50.53万	0.00亿	0.000%
2026-05-20	29.830	33.180	33.180	29.830	3.030	10.050%	44.86万	0.00亿	0.000%
2026-05-19	30.880	30.150	30.880	28.780	-0.730	-2.364%	50.70万	0.00亿	0.000%
2026-05-18	30.280	30.880	30.880	29.930	2.820	10.050%	11.18万	0.00亿	0.000%
2026-05-15	25.500	28.060	28.060	25.360	2.560	10.039%	31.16万	0.00亿	0.000%
2026-05-14	25.870	25.500	26.280	25.010	-0.320	-1.239%	14.50万	0.00亿	0.000%
2026-05-13	25.090	25.820	25.970	24.780	0.190	0.741%	15.74万	0.00亿	0.000%
2026-05-12	26.230	25.630	26.340	25.330	-0.950	-3.574%	18.82万	0.00亿	0.000%
2026-05-11	25.690	26.580	27.170	25.460	1.020	3.991%	27.75万	0.00亿	0.000%
2026-05-08	24.400	25.560	26.580	24.210	0.700	2.816%	31.57万	0.00亿	0.000%
2026-05-07	23.430	24.860	25.030	23.070	1.220	5.161%	41.25万	0.00亿	0.000%
2026-05-06	23.010	23.640	23.800	22.880	0.980	4.325%	34.75万	0.00亿	0.000%
2026-04-30	23.010	22.660	23.280	22.380	-0.560	-2.412%	19.80万	0.00亿	0.000%
2026-04-29	21.930	23.220	23.630	21.890	1.290	5.882%	35.08万	0.00亿	0.000%
2026-04-28	22.980	21.930	23.250	21.860	-0.920	-4.026%	19.45万	0.00亿	0.000%
2026-04-27	22.970	22.850	23.250	22.610	0.020	0.088%	17.72万	0.00亿	0.000%
2026-04-24	23.180	22.830	23.680	22.740	-0.390	-1.680%	16.42万	0.00亿	0.000%
2026-04-23	23.660	23.220	23.760	22.930	-0.200	-0.854%	19.18万	0.00亿	0.000%
2026-04-22	24.140	23.420	24.280	22.750	-0.450	-1.885%	25.08万	0.00亿	0.000%
2026-04-21	24.340	23.870	24.550	23.840	-0.560	-2.292%	14.90万	0.00亿	0.000%
2026-04-20	24.730	24.430	25.080	24.000	0.000	0.000%	21.68万	0.00亿	0.000%
2026-04-17	25.260	24.750	26.030	24.480	0.000	0.000%	22.03万	0.00亿	0.000%
2026-04-16	24.680	25.380	25.880	24.680	-0.370	-1.440%	28.03万	7.07亿	5.350%
2026-04-15	23.760	25.750	26.120	23.760	0.000	0.000%	39.27万	0.00亿	0.000%
2026-04-14	24.190	23.730	24.840	23.490	-0.700	-2.865%	30.30万	0.00亿	0.000%
2026-04-13	23.970	24.430	25.050	23.660	0.000	0.000%	33.27万	0.00亿	0.000%
2026-04-10	25.070	24.780	25.380	23.810	0.000	0.000%	54.27万	0.00亿	0.000%
2026-04-09	22.320	24.560	24.560	21.630	0.000	0.000%	38.79万	0.00亿	0.000%
2026-04-08	22.320	22.320	23.040	21.680	0.000	0.000%	50.51万	0.00亿	0.000%
2026-04-07	19.640	21.310	21.310	19.580	0.000	0.000%	43.00万	0.00亿	0.000%
2026-04-03	18.990	19.360	20.130	18.990	0.000	0.000%	35.74万	0.00亿	0.000%
2026-04-02	18.880	18.800	19.360	18.250	0.000	0.000%	33.56万	0.00亿	0.000%
2026-04-01	17.480	18.730	18.730	17.480	0.000	0.000%	16.61万	0.00亿	0.000%