*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.51 | 3.66 | 3.39 | 3.43 | -6.54% | 1.17 | 4.17% |
| 2026-03-20 | 3.83 | 3.85 | 3.65 | 3.67 | -4.43% | 1.45 | 4.86% |
| 2026-03-19 | 4.04 | 4.25 | 3.81 | 3.84 | -3.52% | 2.33 | 7.35% |
| 2026-03-18 | 4.04 | 4.09 | 3.92 | 3.98 | -1.24% | 1.07 | 3.35% |
| 2026-03-17 | 4.04 | 4.21 | 4.03 | 4.03 | -0.98% | 1.38 | 4.20% |
| 2026-03-16 | 4.10 | 4.28 | 4.04 | 4.07 | -1.21% | 1.62 | 4.91% |
| 2026-03-13 | 4.04 | 4.19 | 4.03 | 4.12 | +1.48% | 1.82 | 5.52% |
| 2026-03-12 | 4.01 | 4.11 | 3.95 | 4.06 | +1.75% | 1.51 | 4.67% |
| 2026-03-11 | 3.94 | 4.00 | 3.88 | 3.99 | +1.27% | 0.79 | 2.50% |
| 2026-03-10 | 4.00 | 4.01 | 3.93 | 3.94 | -1.50% | 0.87 | 2.74% |
| 2026-03-09 | 4.06 | 4.10 | 3.96 | 4.00 | -0.99% | 0.94 | 2.93% |
| 2026-03-06 | 3.84 | 4.05 | 3.84 | 4.04 | +5.21% | 1.01 | 3.17% |
| 2026-03-05 | 3.92 | 3.94 | 3.83 | 3.84 | -1.03% | 0.66 | 2.12% |
| 2026-03-04 | 3.83 | 3.95 | 3.81 | 3.88 | -0.26% | 0.55 | 1.76% |
| 2026-03-03 | 4.03 | 4.07 | 3.88 | 3.89 | -3.47% | 0.88 | 2.76% |
| 2026-03-02 | 4.07 | 4.12 | 3.97 | 4.03 | 0.00% | 0.96 | 2.97% |
| 2026-02-27 | 3.95 | 4.03 | 3.95 | 4.03 | +1.51% | 0.61 | 1.92% |
| 2026-02-26 | 4.05 | 4.07 | 3.96 | 3.97 | -1.49% | 0.69 | 2.17% |
| 2026-02-25 | 4.00 | 4.09 | 3.99 | 4.03 | +1.00% | 1.07 | 3.30% |
| 2026-02-24 | 3.84 | 4.02 | 3.84 | 3.99 | +4.72% | 1.04 | 3.29% |