*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.78 | 2.81 | 2.70 | 2.73 | +0.37% | 0.95 | 4.31% |
| 2026-04-20 | 2.73 | 2.75 | 2.66 | 2.72 | +0.37% | 1.03 | 4.75% |
| 2026-04-17 | 2.89 | 2.96 | 2.68 | 2.71 | -4.58% | 1.76 | 7.97% |
| 2026-04-16 | 2.75 | 2.87 | 2.67 | 2.84 | +2.53% | 1.90 | 8.60% |
| 2026-04-15 | 2.96 | 2.97 | 2.75 | 2.77 | -7.05% | 2.51 | 11.17% |
| 2026-04-14 | 3.11 | 3.21 | 2.93 | 2.98 | -7.17% | 3.72 | 15.38% |
| 2026-04-13 | 3.21 | 3.21 | 3.21 | 3.21 | -10.08% | 0.33 | 1.29% |
| 2026-04-10 | 3.58 | 3.63 | 3.52 | 3.57 | +0.85% | 0.74 | 2.58% |
| 2026-04-09 | 3.68 | 3.70 | 3.52 | 3.54 | -1.94% | 1.10 | 3.87% |
| 2026-04-08 | 3.68 | 3.72 | 3.59 | 3.61 | 0.00% | 1.93 | 6.62% |
| 2026-04-07 | 3.28 | 3.61 | 3.28 | 3.61 | +10.06% | 1.92 | 6.81% |
| 2026-04-03 | 3.61 | 3.61 | 3.25 | 3.28 | -9.14% | 1.54 | 5.77% |
| 2026-04-02 | 3.72 | 3.74 | 3.57 | 3.61 | -3.73% | 0.88 | 3.02% |
| 2026-04-01 | 3.88 | 3.94 | 3.68 | 3.75 | -2.85% | 1.87 | 6.24% |
| 2026-03-31 | 4.03 | 4.12 | 3.85 | 3.86 | -2.28% | 3.73 | 11.67% |
| 2026-03-30 | 3.82 | 4.13 | 3.79 | 3.95 | +5.33% | 3.69 | 11.51% |
| 2026-03-27 | 3.61 | 3.82 | 3.61 | 3.75 | +3.02% | 1.00 | 3.33% |
| 2026-03-26 | 3.65 | 3.70 | 3.59 | 3.64 | 0.00% | 0.56 | 1.94% |
| 2026-03-25 | 3.54 | 3.67 | 3.52 | 3.64 | +2.82% | 0.62 | 2.14% |
| 2026-03-24 | 3.49 | 3.55 | 3.37 | 3.54 | +3.21% | 0.86 | 3.10% |