*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.66 | 3.66 | 3.57 | 3.61 | -0.82% | 0.40 | 1.38% |
| 2026-01-15 | 3.63 | 3.65 | 3.60 | 3.64 | 0.00% | 0.50 | 1.72% |
| 2026-01-14 | 3.69 | 3.70 | 3.59 | 3.64 | -1.09% | 0.78 | 2.68% |
| 2026-01-13 | 3.75 | 3.76 | 3.67 | 3.68 | -2.13% | 0.95 | 3.21% |
| 2026-01-12 | 3.79 | 3.80 | 3.73 | 3.76 | -0.79% | 0.79 | 2.65% |
| 2026-01-09 | 3.80 | 3.81 | 3.74 | 3.79 | 0.00% | 0.40 | 1.32% |
| 2026-01-08 | 3.73 | 3.84 | 3.70 | 3.79 | +1.61% | 0.57 | 1.89% |
| 2026-01-07 | 3.80 | 3.80 | 3.70 | 3.73 | -1.32% | 0.52 | 1.75% |
| 2026-01-06 | 3.75 | 3.82 | 3.73 | 3.78 | +1.07% | 0.49 | 1.61% |
| 2026-01-05 | 3.72 | 3.78 | 3.72 | 3.74 | +0.54% | 0.36 | 1.22% |
| 2025-12-31 | 3.76 | 3.76 | 3.67 | 3.72 | -0.80% | 0.36 | 1.23% |
| 2025-12-30 | 3.79 | 3.81 | 3.73 | 3.75 | -1.32% | 0.38 | 1.25% |
| 2025-12-29 | 3.84 | 3.85 | 3.78 | 3.80 | -0.78% | 0.39 | 1.29% |
| 2025-12-26 | 3.86 | 3.88 | 3.82 | 3.83 | -1.03% | 0.27 | 0.89% |
| 2025-12-25 | 3.82 | 3.90 | 3.79 | 3.87 | +1.04% | 0.30 | 0.98% |
| 2025-12-24 | 3.83 | 3.84 | 3.79 | 3.83 | 0.00% | 0.26 | 0.85% |
| 2025-12-23 | 3.83 | 3.85 | 3.78 | 3.83 | 0.00% | 0.31 | 1.03% |
| 2025-12-22 | 3.85 | 3.87 | 3.81 | 3.83 | 0.00% | 0.35 | 1.14% |
| 2025-12-19 | 3.77 | 3.84 | 3.72 | 3.83 | +2.13% | 0.36 | 1.20% |
| 2025-12-18 | 3.72 | 3.78 | 3.71 | 3.75 | +0.54% | 0.42 | 1.41% |