*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.85 | 3.88 | 3.81 | 3.81 | -1.30% | 0.44 | 1.44% |
| 2026-02-12 | 3.98 | 3.98 | 3.86 | 3.86 | -3.02% | 0.74 | 2.40% |
| 2026-02-11 | 3.93 | 4.02 | 3.89 | 3.98 | +1.27% | 0.86 | 2.71% |
| 2026-02-10 | 3.93 | 3.97 | 3.90 | 3.93 | -0.25% | 0.51 | 1.63% |
| 2026-02-09 | 3.98 | 3.99 | 3.89 | 3.94 | +0.77% | 0.57 | 1.83% |
| 2026-02-06 | 3.83 | 3.98 | 3.82 | 3.91 | +1.30% | 0.64 | 2.04% |
| 2026-02-05 | 3.89 | 3.96 | 3.86 | 3.86 | -1.03% | 0.62 | 1.98% |
| 2026-02-04 | 3.90 | 3.93 | 3.83 | 3.90 | +1.04% | 0.74 | 2.37% |
| 2026-02-03 | 3.79 | 3.88 | 3.76 | 3.86 | +3.21% | 1.04 | 3.41% |
| 2026-02-02 | 3.95 | 3.99 | 3.74 | 3.74 | -6.03% | 1.30 | 4.21% |
| 2026-01-30 | 3.94 | 4.06 | 3.90 | 3.98 | -1.24% | 1.79 | 5.65% |
| 2026-01-29 | 3.96 | 4.21 | 3.96 | 4.03 | -0.49% | 3.17 | 9.86% |
| 2026-01-28 | 3.90 | 4.31 | 3.87 | 4.05 | +3.32% | 4.53 | 13.64% |
| 2026-01-27 | 3.88 | 3.92 | 3.76 | 3.92 | +0.77% | 0.89 | 2.90% |
| 2026-01-26 | 3.92 | 3.93 | 3.82 | 3.89 | 0.00% | 0.83 | 2.69% |
| 2026-01-23 | 3.82 | 3.90 | 3.77 | 3.89 | +2.64% | 0.77 | 2.51% |
| 2026-01-22 | 3.74 | 3.79 | 3.71 | 3.79 | +1.07% | 0.58 | 1.94% |
| 2026-01-21 | 3.71 | 3.75 | 3.67 | 3.75 | +1.08% | 0.52 | 1.75% |
| 2026-01-20 | 3.71 | 3.72 | 3.68 | 3.71 | +0.27% | 0.39 | 1.32% |
| 2026-01-19 | 3.60 | 3.70 | 3.58 | 3.70 | +2.49% | 0.49 | 1.66% |