*ST柳化 sh.600423
2.75
+0.73%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.75 | 2.76 | 2.71 | 2.75 | +0.73% | 0.21 | 0.94% |
| 2026-05-21 | 2.84 | 2.84 | 2.72 | 2.73 | -3.87% | 0.50 | 2.25% |
| 2026-05-20 | 2.92 | 2.94 | 2.82 | 2.84 | -2.41% | 0.26 | 1.16% |
| 2026-05-19 | 2.86 | 2.93 | 2.84 | 2.91 | +1.39% | 0.30 | 1.29% |
| 2026-05-18 | 2.89 | 2.90 | 2.78 | 2.87 | -1.71% | 0.34 | 1.49% |
| 2026-05-15 | 2.91 | 2.97 | 2.88 | 2.92 | +1.39% | 0.35 | 1.49% |
| 2026-05-14 | 3.01 | 3.02 | 2.87 | 2.88 | -4.64% | 0.53 | 2.28% |
| 2026-05-13 | 3.06 | 3.08 | 3.01 | 3.02 | -1.63% | 0.44 | 1.80% |
| 2026-05-12 | 3.14 | 3.16 | 3.05 | 3.07 | -2.23% | 0.46 | 1.85% |
| 2026-05-11 | 3.25 | 3.30 | 3.14 | 3.14 | -2.48% | 0.60 | 2.33% |
| 2026-05-08 | 3.18 | 3.25 | 3.13 | 3.22 | +1.90% | 0.39 | 1.52% |
| 2026-05-07 | 3.08 | 3.19 | 3.05 | 3.16 | +2.93% | 0.42 | 1.69% |
| 2026-05-06 | 3.10 | 3.17 | 3.02 | 3.07 | -0.65% | 0.58 | 2.35% |
| 2026-04-30 | 3.08 | 3.18 | 3.04 | 3.09 | +0.65% | 0.88 | 3.57% |
| 2026-04-29 | 2.91 | 3.07 | 2.91 | 3.07 | +5.14% | 1.17 | 4.80% |
| 2026-04-28 | 2.83 | 2.98 | 2.83 | 2.92 | -1.02% | 2.01 | 8.69% |
| 2026-04-27 | 2.95 | 2.95 | 2.95 | 2.95 | nan% | nan | nan% |
| 2026-04-24 | 2.77 | 2.97 | 2.75 | 2.95 | +4.98% | 2.07 | 9.04% |
| 2026-04-23 | 2.75 | 2.90 | 2.73 | 2.81 | +2.18% | 1.63 | 7.22% |
| 2026-04-22 | 2.73 | 2.82 | 2.69 | 2.75 | +0.73% | 1.04 | 4.72% |