首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. N柏诚601133
    4. 返回上一页 刷新
股票代码（例：sh601133）       116条   (进入N柏诚股票专站) N柏诚股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 13.17 13.38 13.17 13.31 1.37% 0% 0% 36992 0.4922 35.06 13.31 0% 0 0% 0 0% 0 0% 0%
20230927 13.38 13.44 13.11 13.13 -2.23% -1.06% 0% 51474 0.6832 48.24 13.27 0% 0 0% 0 0% 0 0% 0%
20230926 13.38 13.54 13.13 13.43 0.37% 0.6% 0% 50349 0.672 47.22 13.35 0% 0 0% 0 0% 0 0% 0%
20230925 13.45 13.55 13.29 13.38 -0.82% -0.22% 0% 34048 0.4565 31.21 13.41 0% 0 0% 0 0% 0 0% 0%
20230922 13.22 13.49 13.01 13.49 2.2% 1.2% 0% 40671 0.542 34.3 13.33 0% 0 0% 0 0% 0 0% 0%
20230921 13.34 13.46 13.18 13.2 -1.2% -0.6% 0% 32169 0.4271 24.16 13.28 0% 0 0% 0 0% 0 0% 0%
20230920 13.75 13.82 13.33 13.36 -3.33% -1.33% 0% 57670 0.7809 37.13 13.54 0% 0 0% 0 0% 0 0% 0%
20230919 14 14.05 13.75 13.82 -2.68% -0.5% 0% 55241 0.7671 32.46 13.89 0% 0 0% 0 0% 0 0% 0%
20230918 13.73 14.46 13.72 14.2 2.68% 0.71% 0% 96139 1.3554 57.2 14.1 0% 0 0% 0 0% 0 0% 0%
20230915 13.65 14.1 13.61 13.83 2.52% -0.58% 0% 114523 1.5929 69.24 13.91 0% 0 0% 0 0% 0 0% 0%
20230914 13.95 13.99 13.39 13.49 -3.02% -1.03% 0% 64242 0.8756 39.84 13.63 0% 0 0% 0 0% 0 0% 0%
20230913 14.02 14.02 13.67 13.91 -0.93% 0.65% 0% 60970 0.8426 36.74 13.82 0% 0 0% 0 0% 0 0% 0%
20230912 14.2 14.3 13.93 14.04 -2.23% -0.21% 0% 89607 1.2608 53.66 14.07 0% 0 0% 0 0% 0 0% 0%
20230911 14.76 14.77 14.24 14.36 -2.84% -0.28% 0% 120683 1.7374 73.25 14.4 0% 0 0% 0 0% 0 0% 0%
20230908 14.58 15.18 14.5 14.78 0.89% -0.54% 0% 178894 2.6584 111.04 14.86 0% 0 0% 0 0% 0 0% 0%
20230907 15.28 15.33 14.63 14.65 -3.17% -1.55% 0% 262371 3.9033 165.43 14.88 0% 0 0% 0 0% 0 0% 0%
20230906 13.6 15.13 13.53 15.13 10.04% 3.84% 0% 242420 3.5332 165.2 14.57 0% 0 0% 0 0% 0 0% 0%
20230905 13.87 14.16 13.68 13.75 0.22% -1.15% 0% 85599 1.1907 58.92 13.91 0% 0 0% 0 0% 0 0% 0%
20230904 13.58 13.75 13.51 13.72 0.73% 0.37% 0% 53732 0.7343 35.45 13.67 0% 0 0% 0 0% 0 0% 0%
20230901 13.69 13.85 13.51 13.62 -1.16% 0% 0% 68054 0.9266 41.73 13.62 0% 0 0% 0 0% 0 0% 0%
20230831 13.29 14.2 13.2 13.78 2.84% 0.36% 0% 141840 1.9479 84.53 13.73 0% 0 0% 0 0% 0 0% 0%
20230830 13.2 13.99 13.17 13.4 0.75% -0.81% 0% 103278 1.3957 64.11 13.51 0% 0 0% 0 0% 0 0% 0%
20230829 12.71 13.35 12.65 13.3 3.42% 1.37% 0% 107391 1.4085 70.52 13.12 0% 0 0% 0 0% 0 0% 0%
20230828 13.75 13.75 12.81 12.86 -3.53% -2.65% 0% 143591 1.8971 98.51 13.21 0% 0 0% 0 0% 0 0% 0%
20230825 14.44 14.45 13.33 13.33 -9.99% -0.97% 0% 169558 2.2829 125.53 13.46 0% 0 0% 0 0% 0 0% 0%
20230824 15.4 15.46 14.81 14.81 -4.27% -1.13% 0% 127278 1.9072 115.29 14.98 0% 0 0% 0 0% 0 0% 0%
20230823 15.19 15.8 15.1 15.47 1.31% -0.58% 0% 167074 2.599 171.09 15.56 0% 0 0% 0 0% 0 0% 0%
20230822 15.39 15.46 14.86 15.27 -1.23% 0.39% 0% 125909 1.9148 145.39 15.21 0% 0 0% 0 0% 0 0% 0%
20230821 14.95 15.55 14.93 15.46 3.27% 0.59% 0% 155851 2.3948 193.06 15.37 0% 0 0% 0 0% 0 0% 0%
20230818 14.84 15.19 14.8 14.97 0.88% -0.53% 0% 110841 1.6681 159.87 15.05 0% 0 0% 0 0% 0 0% 0%
20230817 14.7 14.9 14.42 14.84 0.54% 0.82% 0% 46848 0.6894 75.04 14.72 0% 0 0% 0 0% 0 0% 0%
20230816 14.81 14.88 14.71 14.76 -0.4% -0.2% 0% 39797 0.5884 64.36 14.79 0% 0 0% 0 0% 0 0% 0%
20230815 14.65 14.93 14.45 14.82 0.95% 0.61% 0% 55607 0.8193 89.93 14.73 0% 0 0% 0 0% 0 0% 0%
20230814 14.41 14.68 14.35 14.68 0.62% 1.17% 0% 31647 0.4593 50.84 14.51 0% 0 0% 0 0% 0 0% 0%
20230811 14.95 14.96 14.59 14.59 -2.01% -1.15% 0% 49596 0.7322 75.81 14.76 0% 0 0% 0 0% 0 0% 0%
20230810 14.71 14.97 14.71 14.89 1.22% 0.13% 0% 42352 0.6299 63.95 14.87 0% 0 0% 0 0% 0 0% 0%
20230809 14.87 14.89 14.67 14.71 -1.54% -0.47% 0% 38718 0.5721 53.98 14.78 0% 0 0% 0 0% 0 0% 0%
20230808 14.59 15.04 14.51 14.94 2.75% 0.81% 0% 75106 1.1134 100.58 14.82 0% 0 0% 0 0% 0 0% 0%
20230807 14.73 14.75 14.49 14.54 -0.82% -0.07% 0% 33045 0.4809 43.67 14.55 0% 0 0% 0 0% 0 0% 0%
20230804 14.63 14.74 14.63 14.66 0% -0.07% 0% 36881 0.5412 49.18 14.67 0% 0 0% 0 0% 0 0% 0%
20230803 14.55 14.69 14.47 14.66 0.76% 0.27% 0% 39702 0.5806 52.68 14.62 0% 0 0% 0 0% 0 0% 0%
20230802 14.54 14.58 14.45 14.55 -0.27% 0.14% 0% 27394 0.3979 35.82 14.53 0% 0 0% 0 0% 0 0% 0%
20230801 14.7 14.7 14.51 14.59 -0.75% 0.21% 0% 39859 0.5805 50.79 14.56 0% 0 0% 0 0% 0 0% 0%
20230731 14.6 14.72 14.57 14.7 0.55% 0.27% 0% 40421 0.5924 51.15 14.66 0% 0 0% 0 0% 0 0% 0%
20230728 14.57 14.66 14.29 14.62 0.34% 0.83% 0% 51325 0.7442 65.16 14.5 0% 0 0% 0 0% 0 0% 0%
20230727 15.02 15.1 14.5 14.57 -3% -0.88% 0% 92574 1.3611 111.63 14.7 0% 0 0% 0 0% 0 0% 0%
20230726 15.08 15.09 14.93 15.02 -0.33% 0.13% 0% 34927 0.5239 36.88 15 0% 0 0% 0 0% 0 0% 0%
20230725 14.81 15.13 14.75 15.07 2.87% 0.53% 0% 57313 0.8593 56.76 14.99 0% 0 0% 0 0% 0 0% 0%
20230724 14.82 14.84 14.64 14.65 -0.81% -0.41% 0% 30892 0.4545 29.64 14.71 0% 0 0% 0 0% 0 0% 0%
20230721 14.76 14.91 14.61 14.77 0% 0% 0% 40749 0.6017 36.89 14.77 0% 0 0% 0 0% 0 0% 0%
20230720 15.06 15.08 14.71 14.77 -1.66% -0.54% 0% 47657 0.7078 42.87 14.85 0% 0 0% 0 0% 0 0% 0%
20230719 15.14 15.26 14.96 15.02 -1.18% -0.2% 0% 54967 0.8273 48.92 15.05 0% 0 0% 0 0% 0 0% 0%
20230718 15.1 15.46 15.1 15.2 0.2% -0.33% 0% 56197 0.8572 49.93 15.25 0% 0 0% 0 0% 0 0% 0%
20230717 15.4 15.42 15.06 15.17 -1.3% -0.26% 0% 55630 0.8459 48.85 15.21 0% 0 0% 0 0% 0 0% 0%
20230714 15.37 15.9 15.36 15.37 -1.16% -1.22% 0% 117327 1.8261 104.15 15.56 0% 0 0% 0 0% 0 0% 0%
20230713 14.92 16.1 14.91 15.55 6.22% -0.89% 0% 207923 3.2628 196.55 15.69 0% 0 0% 0 0% 0 0% 0%
20230712 14.65 15.07 14.52 14.64 -0.34% -1.01% 0% 73080 1.0807 91.75 14.79 0% 0 0% 0 0% 0 0% 0%
20230711 14.44 14.85 14.44 14.69 1.31% 0.34% 0% 61756 0.9038 64.63 14.64 0% 0 0% 0 0% 0 0% 0%
20230710 15 15.01 14.41 14.5 -3.14% -0.41% 0% 85691 1.2477 105.45 14.56 0% 0 0% 0 0% 0 0% 0%
20230707 14.8 15.06 14.8 14.97 0.34% 0.27% 0% 39537 0.5903 48.84 14.93 0% 0 0% 0 0% 0 0% 0%
20230706 14.75 15.18 14.73 14.92 0.95% -0.4% 0% 55173 0.8266 55.05 14.98 0% 0 0% 0 0% 0 0% 0%
20230705 15.03 15.13 14.77 14.78 -2.31% -1.07% 0% 56005 0.8368 58.99 14.94 0% 0 0% 0 0% 0 0% 0%
20230704 15.11 15.16 14.9 15.13 0% 0.6% 0% 48446 0.7286 42.14 15.04 0% 0 0% 0 0% 0 0% 0%
20230703 14.99 15.17 14.83 15.13 1.48% 0.6% 0% 61443 0.9241 50.24 15.04 0% 0 0% 0 0% 0 0% 0%
20230630 14.67 15 14.49 14.91 1.57% 0.74% 0% 55984 0.8287 42.2 14.8 0% 0 0% 0 0% 0 0% 0%
20230629 14.55 14.84 14.46 14.68 0.07% 0.27% 0% 71477 1.0465 51 14.64 0% 0 0% 0 0% 0 0% 0%
20230628 14.88 14.88 14.1 14.67 -1.94% 1.52% 0% 85427 1.2342 55.85 14.45 0% 0 0% 0 0% 0 0% 0%
20230627 14.56 15.02 14.52 14.96 2.4% 0.74% 0% 50458 0.7492 30.5 14.85 0% 0 0% 0 0% 0 0% 0%
20230626 15.15 15.36 14.53 14.61 -5.62% -1.95% 0% 90533 1.3486 52.25 14.9 0% 0 0% 0 0% 0 0% 0%
20230621 16.46 16.6 15.48 15.48 -6.75% -2.58% 0% 117818 1.8716 67.81 15.89 0% 0 0% 0 0% 0 0% 0%
20230620 16.57 16.8 16.3 16.6 -0.42% 0.79% 0% 93354 1.5374 48.65 16.47 0% 0 0% 0 0% 0 0% 0%
20230619 17 17.4 16.55 16.67 -1.01% -1.36% 0% 144511 2.4429 63.98 16.9 0% 0 0% 0 0% 0 0% 0%
20230616 16.3 16.93 16.25 16.84 1.51% 0.72% 0% 111557 1.8651 46.59 16.72 0% 0 0% 0 0% 0 0% 0%
20230615 16.71 17.17 16.56 16.59 0.42% -1.43% 0% 129818 2.1845 56.42 16.83 0% 0 0% 0 0% 0 0% 0%
20230614 16.79 16.84 16.37 16.52 -1.9% -0.18% 0% 104816 1.7351 46.81 16.55 0% 0 0% 0 0% 0 0% 0%
20230613 16.97 17.03 16.55 16.84 -1.64% 0.36% 0% 153725 2.5789 71.2 16.78 0% 0 0% 0 0% 0 0% 0%
20230612 16.5 17.12 16.3 17.12 3.76% 2.27% 0% 231450 3.8741 111.15 16.74 0% 0 0% 0 0% 0 0% 0%
20230609 16.48 16.59 16.25 16.5 -0.66% 0.55% 0% 132293 2.171 67.74 16.41 0% 0 0% 0 0% 0 0% 0%
20230608 16.36 16.74 16.25 16.61 -1.6% 0.85% 0% 208901 3.4396 110.47 16.47 0% 0 0% 0 0% 0 0% 0%
20230607 16.88 17.82 16.7 17.02 2.1% -0.7% 0% 359982 6.1683 211.22 17.14 0% 0 0% 0 0% 0 0% 0%
20230606 16.88 17.32 16.5 16.67 2.02% -1.42% 0% 504424 8.5319 345.54 16.91 0% 0 0% 0 0% 0 0% 0%
20230605 14.85 16.34 14.84 16.34 10.03% 1.3% 0% 282907 4.5625 236.66 16.13 0% 0 0% 0 0% 0 0% 0%
20230602 14.75 14.86 14.6 14.85 1.16% 0.41% 0% 55232 0.8171 44.82 14.79 0% 0 0% 0 0% 0 0% 0%
20230601 14.58 14.74 14.46 14.68 0.27% 0.27% 0% 51343 0.7516 31.8 14.64 0% 0 0% 0 0% 0 0% 0%
20230531 14.85 15.01 14.6 14.64 -2.07% -0.81% 0% 74672 1.102 44.38 14.76 0% 0 0% 0 0% 0 0% 0%
20230530 15.22 15.28 14.75 14.95 -1.77% 0% 0% 88211 1.319 67.08 14.95 0% 0 0% 0 0% 0 0% 0%
20230529 15.34 15.51 15.12 15.22 -0.78% -0.33% 0% 69321 1.0588 55.55 15.27 0% 0 0% 0 0% 0 0% 0%
20230526 15.74 15.74 15.3 15.34 -2.54% -0.65% 0% 84547 1.305 69.54 15.44 0% 0 0% 0 0% 0 0% 0%
20230525 15.61 15.8 15.46 15.74 0.7% 0.64% 0% 96580 1.5103 76.82 15.64 0% 0 0% 0 0% 0 0% 0%
20230524 15.43 15.95 15.42 15.63 -0.76% 0.06% 0% 103725 1.6197 75.59 15.62 0% 0 0% 0 0% 0 0% 0%
20230523 16.15 16.37 15.75 15.75 -1.69% -1.99% 0% 195127 3.1364 147.76 16.07 0% 0 0% 0 0% 0 0% 0%
20230522 15.5 16.43 15.5 16.02 4.43% -0.06% 0% 225342 3.6113 183.94 16.03 0% 0 0% 0 0% 0 0% 0%
20230519 14.99 15.48 14.85 15.34 2.33% 0.52% 0% 129029 1.9691 113.09 15.26 0% 0 0% 0 0% 0 0% 0%
20230518 14.81 15.09 14.77 14.99 0.2% 0.47% 0% 76559 1.1419 67.81 14.92 0% 0 0% 0 0% 0 0% 0%
20230517 14.52 14.97 14.52 14.96 2.26% 1.15% 0% 81074 1.1993 68.66 14.79 0% 0 0% 0 0% 0 0% 0%
20230516 14.85 14.85 14.57 14.63 -0.54% -0.41% 0% 53885 0.7915 43.6 14.69 0% 0 0% 0 0% 0 0% 0%
20230515 14.59 14.73 14.44 14.71 0.82% 0.75% 0% 47845 0.6985 35.56 14.6 0% 0 0% 0 0% 0 0% 0%
20230510 15.23 15.23 14.67 15.01 -1.83% 0.94% 0% 125113 1.8605 72.35 14.87 0% 0 0% 0 0% 0 0% 0%
20230509 14.63 15.67 14.62 15.29 4.3% 0.79% 0% 201173 3.0519 130.81 15.17 0% 0 0% 0 0% 0 0% 0%
20230508 14.42 14.69 14.41 14.66 2.02% 0.55% 0% 74134 1.0807 45.84 14.58 0% 0 0% 0 0% 0 0% 0%
20230505 14.88 14.92 14.35 14.37 -3.04% -1.1% 0% 96246 1.3987 52.66 14.53 0% 0 0% 0 0% 0 0% 0%
20230504 14.93 15.11 14.78 14.82 -1.27% -0.54% 0% 83767 1.2484 37.47 14.9 0% 0 0% 0 0% 0 0% 0%
20230428 14.82 15.11 14.82 15.01 1.42% 0.07% 0% 92276 1.3842 32.12 15 0% 0 0% 0 0% 0 0% 0%
20230427 15 15.31 14.75 14.8 -2.5% -1.33% 0% 119194 1.7876 37.62 15 0% 0 0% 0 0% 0 0% 0%
20230426 14.98 15.41 14.95 15.18 1.4% -0.39% 0% 114151 1.7393 33.13 15.24 0% 0 0% 0 0% 0 0% 0%
20230425 15.63 15.75 14.87 14.97 -4.04% -1.45% 0% 139125 2.114 36.69 15.19 0% 0 0% 0 0% 0 0% 0%
20230424 15.27 15.8 15.26 15.6 0.52% 0.45% 0% 134569 2.0899 31.11 15.53 0% 0 0% 0 0% 0 0% 0%
20230421 16.79 16.8 15.43 15.52 -8.17% -3.18% 0% 269712 4.3243 59.66 16.03 0% 0 0% 0 0% 0 0% 0%
20230420 17.25 17.45 16.9 16.9 -1.86% -1.46% 0% 204701 3.5114 46.21 17.15 0% 0 0% 0 0% 0 0% 0%
20230419 16.91 17.51 16.66 17.22 0.12% 0.29% 0% 250934 4.3087 52.66 17.17 0% 0 0% 0 0% 0 0% 0%
20230418 18.39 18.44 17.2 17.2 -9.14% -2.6% 0% 459476 8.1124 92.04 17.66 0% 0 0% 0 0% 0 0% 0%
20230417 18.26 19.66 18.12 18.93 5.93% -0.89% 0% 570573 10.8954 121.79 19.1 0% 0 0% 0 0% 0 0% 0%
20230414 18 18.33 17.33 17.87 -2.77% 0.11% 0% 319872 5.7104 67.7 17.85 0% 0 0% 0 0% 0 0% 0%
20230413 18.24 19.04 17.41 18.38 0.82% 1.32% 0% 371836 6.7463 72.03 18.14 0% 0 0% 0 0% 0 0% 0%
20230412 18.3 18.76 17.66 18.23 -4% 0.05% 0% 380481 6.9328 65.1 18.22 0% 0 0% 0 0% 0 0% 0%
20230411 21.3 22.21 18.65 18.99 -22.68% -6.22% 0% 577401 11.6939 80.96 20.25 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1