柏诚股份
sh601133 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
19.94
涨跌幅
-3.62%
成交量
6,684,100 股
成交额
134,823,088 元
换手率
1.27%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 20.69 | 19.94 | 20.69 | 19.80 | -3.62% | 6,684,100 | 134,823,088 | 1.27 |
| 2026-10-13 | 20.01 | 20.69 | 20.97 | 19.33 | +0.68% | 8,831,600 | 178,475,264 | 1.68 |
| 2026-10-12 | 20.80 | 20.55 | 21.16 | 20.00 | -1.58% | 12,171,800 | 252,420,640 | 2.32 |
| 2026-10-09 | 21.61 | 20.88 | 21.68 | 19.90 | -4.26% | 12,135,700 | 251,053,136 | 2.31 |
| 2026-10-08 | 22.41 | 21.81 | 22.85 | 21.66 | -2.68% | 8,320,900 | 184,719,552 | 1.59 |
| 2026-09-30 | 23.79 | 22.41 | 23.90 | 22.40 | -3.90% | 8,097,700 | 185,522,928 | 1.54 |
| 2026-09-29 | 23.41 | 23.32 | 23.88 | 23.28 | -1.10% | 7,581,100 | 178,495,232 | 1.45 |
| 2026-09-28 | 24.80 | 23.58 | 25.00 | 23.51 | -5.87% | 13,399,000 | 322,968,608 | 2.56 |
| 2026-09-24 | 25.50 | 25.05 | 25.99 | 24.97 | -3.73% | 20,976,300 | 532,956,832 | 4.00 |
| 2026-09-23 | 25.25 | 26.02 | 26.80 | 25.06 | +4.37% | 30,290,500 | 777,666,112 | 5.78 |
| 2026-09-22 | 25.99 | 24.93 | 26.28 | 24.72 | -3.33% | 17,022,400 | 431,968,576 | 3.25 |
| 2026-09-21 | 26.18 | 25.79 | 26.18 | 25.04 | -0.81% | 23,759,500 | 611,942,336 | 4.53 |
| 2026-09-18 | 24.27 | 26.00 | 26.00 | 23.90 | +9.98% | 15,705,400 | 394,136,064 | 3.00 |
| 2026-09-17 | 23.61 | 23.64 | 24.28 | 23.46 | -0.84% | 6,065,200 | 144,471,168 | 1.16 |
| 2026-09-16 | 23.20 | 23.84 | 24.03 | 23.03 | +3.20% | 6,797,700 | 160,714,048 | 1.30 |
| 2026-09-15 | 22.78 | 23.10 | 23.75 | 22.68 | +1.05% | 5,258,900 | 122,142,240 | 1.00 |
| 2026-09-14 | 22.69 | 22.86 | 23.00 | 22.36 | +0.13% | 5,794,700 | 132,066,576 | 1.10 |
| 2026-09-11 | 22.98 | 22.83 | 23.30 | 22.08 | -2.31% | 7,994,200 | 181,043,712 | 1.52 |
| 2026-09-10 | 23.59 | 23.37 | 23.83 | 23.33 | -1.89% | 5,569,200 | 130,970,768 | 1.06 |
| 2026-09-09 | 24.18 | 23.82 | 24.98 | 23.58 | -0.67% | 8,938,600 | 216,541,728 | 1.70 |
| 2026-09-08 | 23.60 | 23.98 | 24.59 | 23.20 | +1.31% | 11,261,400 | 269,744,384 | 2.15 |
| 2026-09-07 | 23.40 | 23.67 | 23.94 | 23.40 | +1.68% | 7,231,200 | 171,220,032 | 1.38 |
| 2026-09-04 | 23.97 | 23.28 | 24.40 | 23.07 | -2.68% | 7,739,100 | 183,218,480 | 1.48 |
| 2026-09-03 | 23.97 | 23.92 | 24.23 | 23.58 | +0.00% | 6,210,100 | 148,319,472 | 1.18 |
| 2026-09-02 | 23.98 | 23.92 | 24.22 | 23.63 | -1.56% | 7,374,100 | 176,158,096 | 1.41 |
| 2026-09-01 | 25.62 | 24.30 | 25.62 | 24.14 | -5.15% | 12,759,800 | 313,986,432 | 2.43 |
| 2026-08-31 | 25.22 | 25.62 | 25.81 | 24.92 | -0.77% | 10,058,000 | 255,257,536 | 1.92 |
| 2026-08-28 | 26.90 | 25.82 | 27.16 | 25.71 | -4.76% | 14,061,900 | 370,014,112 | 2.68 |
| 2026-08-27 | 26.31 | 27.11 | 27.20 | 25.41 | +4.91% | 16,872,500 | 445,516,960 | 3.22 |
| 2026-08-26 | 26.00 | 25.84 | 26.30 | 25.20 | +4.15% | 15,900,200 | 410,441,632 | 3.03 |
需要全历史数据与程序化访问？
查看 柏诚股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601133 获取全部历史日线。