*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.39 | 3.41 | 3.25 | 3.37 | -1.46% | 1.06 | 4.00% |
| 2025-06-23 | 3.30 | 3.49 | 3.27 | 3.42 | +2.70% | 1.04 | 3.81% |
| 2025-06-20 | 3.49 | 3.54 | 3.33 | 3.33 | -5.93% | 1.38 | 5.07% |
| 2025-06-19 | 3.45 | 3.60 | 3.37 | 3.54 | +2.31% | 2.13 | 7.67% |
| 2025-06-18 | 3.47 | 3.69 | 3.41 | 3.46 | -0.57% | 2.17 | 7.70% |
| 2025-06-17 | 3.36 | 3.55 | 3.36 | 3.48 | +2.65% | 1.59 | 5.73% |
| 2025-06-16 | 3.34 | 3.45 | 3.33 | 3.39 | +1.19% | 1.03 | 3.77% |
| 2025-06-13 | 3.32 | 3.45 | 3.30 | 3.35 | +0.90% | 0.96 | 3.56% |
| 2025-06-12 | 3.29 | 3.33 | 3.26 | 3.32 | +0.61% | 0.47 | 1.80% |
| 2025-06-11 | 3.28 | 3.34 | 3.28 | 3.30 | 0.00% | 0.31 | 1.19% |
| 2025-06-10 | 3.34 | 3.35 | 3.25 | 3.30 | -0.90% | 0.42 | 1.60% |
| 2025-06-09 | 3.32 | 3.34 | 3.29 | 3.33 | -0.30% | 0.44 | 1.65% |
| 2025-06-06 | 3.27 | 3.35 | 3.27 | 3.34 | +1.52% | 0.51 | 1.91% |
| 2025-06-05 | 3.31 | 3.31 | 3.25 | 3.29 | 0.00% | 0.34 | 1.30% |
| 2025-06-04 | 3.25 | 3.30 | 3.24 | 3.29 | +0.92% | 0.35 | 1.35% |
| 2025-06-03 | 3.18 | 3.27 | 3.15 | 3.26 | +2.19% | 0.48 | 1.86% |
| 2025-05-30 | 3.23 | 3.27 | 3.17 | 3.19 | -1.54% | 0.50 | 1.94% |
| 2025-05-29 | 3.21 | 3.27 | 3.18 | 3.24 | +0.62% | 0.42 | 1.62% |
| 2025-05-28 | 3.27 | 3.33 | 3.21 | 3.22 | -1.53% | 0.47 | 1.82% |
| 2025-05-27 | 3.26 | 3.28 | 3.21 | 3.27 | +0.31% | 0.34 | 1.31% |