*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.65 | 3.74 | 3.59 | 3.69 | +1.10% | 1.39 | 4.75% |
| 2025-07-21 | 3.58 | 3.73 | 3.56 | 3.65 | +2.24% | 1.32 | 4.53% |
| 2025-07-18 | 3.58 | 3.59 | 3.53 | 3.57 | -0.28% | 0.62 | 2.20% |
| 2025-07-17 | 3.50 | 3.59 | 3.47 | 3.58 | +2.29% | 1.01 | 3.56% |
| 2025-07-16 | 3.54 | 3.57 | 3.48 | 3.50 | -1.13% | 0.94 | 3.33% |
| 2025-07-15 | 3.68 | 3.68 | 3.49 | 3.54 | -3.28% | 1.49 | 5.28% |
| 2025-07-14 | 3.65 | 3.70 | 3.63 | 3.66 | 0.00% | 1.28 | 4.37% |
| 2025-07-11 | 3.65 | 3.69 | 3.56 | 3.66 | 0.00% | 1.92 | 6.62% |
| 2025-07-10 | 3.71 | 3.72 | 3.63 | 3.66 | -1.61% | 1.85 | 6.34% |
| 2025-07-09 | 3.76 | 3.82 | 3.70 | 3.72 | -2.11% | 2.38 | 7.96% |
| 2025-07-08 | 3.72 | 3.85 | 3.63 | 3.80 | 0.00% | 3.37 | 11.33% |
| 2025-07-07 | 3.63 | 3.96 | 3.60 | 3.80 | +2.43% | 6.15 | 20.39% |
| 2025-07-04 | 3.37 | 3.71 | 3.35 | 3.71 | +10.09% | 4.10 | 14.00% |
| 2025-07-03 | 3.39 | 3.39 | 3.33 | 3.37 | -0.59% | 0.62 | 2.32% |
| 2025-07-02 | 3.36 | 3.40 | 3.35 | 3.39 | 0.00% | 0.56 | 2.06% |
| 2025-07-01 | 3.40 | 3.44 | 3.34 | 3.39 | -0.59% | 0.71 | 2.63% |
| 2025-06-30 | 3.44 | 3.45 | 3.37 | 3.41 | 0.00% | 0.67 | 2.45% |
| 2025-06-27 | 3.48 | 3.50 | 3.40 | 3.41 | -2.01% | 0.88 | 3.20% |
| 2025-06-26 | 3.38 | 3.69 | 3.38 | 3.48 | +2.65% | 1.41 | 5.05% |
| 2025-06-25 | 3.37 | 3.48 | 3.32 | 3.39 | +0.59% | 0.83 | 3.09% |