*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.74 | 3.75 | 3.68 | 3.74 | +0.54% | 0.84 | 2.83% |
| 2025-08-18 | 3.72 | 3.75 | 3.70 | 3.72 | +0.54% | 0.67 | 2.27% |
| 2025-08-15 | 3.68 | 3.72 | 3.66 | 3.70 | +0.54% | 0.59 | 1.99% |
| 2025-08-14 | 3.81 | 3.81 | 3.67 | 3.68 | -2.90% | 1.01 | 3.40% |
| 2025-08-13 | 3.78 | 3.85 | 3.76 | 3.79 | +0.53% | 0.90 | 2.97% |
| 2025-08-12 | 3.81 | 3.82 | 3.74 | 3.77 | -1.31% | 0.79 | 2.61% |
| 2025-08-11 | 3.77 | 3.86 | 3.76 | 3.82 | -0.52% | 1.15 | 3.79% |
| 2025-08-08 | 3.90 | 4.05 | 3.82 | 3.84 | +2.13% | 2.11 | 6.79% |
| 2025-08-07 | 3.76 | 3.80 | 3.72 | 3.76 | 0.00% | 0.87 | 2.90% |
| 2025-08-06 | 3.79 | 3.81 | 3.73 | 3.76 | -0.79% | 0.75 | 2.49% |
| 2025-08-05 | 3.79 | 3.84 | 3.76 | 3.79 | 0.00% | 1.04 | 3.43% |
| 2025-08-04 | 3.62 | 3.90 | 3.61 | 3.79 | +3.55% | 1.68 | 5.60% |
| 2025-08-01 | 3.61 | 3.75 | 3.59 | 3.66 | +1.10% | 0.88 | 3.01% |
| 2025-07-31 | 3.71 | 3.74 | 3.59 | 3.62 | -3.47% | 1.24 | 4.24% |
| 2025-07-30 | 3.60 | 3.77 | 3.60 | 3.75 | +3.88% | 1.99 | 6.71% |
| 2025-07-29 | 3.67 | 3.68 | 3.56 | 3.61 | -1.90% | 0.93 | 3.25% |
| 2025-07-28 | 3.67 | 3.70 | 3.65 | 3.68 | 0.00% | 0.87 | 2.98% |
| 2025-07-25 | 3.82 | 3.83 | 3.67 | 3.68 | -3.41% | 1.51 | 5.09% |
| 2025-07-24 | 3.80 | 3.89 | 3.73 | 3.81 | -1.04% | 2.87 | 9.45% |
| 2025-07-23 | 3.69 | 4.06 | 3.64 | 3.85 | +4.34% | 4.63 | 14.81% |