*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.80 | 3.81 | 3.69 | 3.73 | -1.06% | 0.46 | 1.55% |
| 2025-12-16 | 3.88 | 3.88 | 3.76 | 3.77 | -2.84% | 0.38 | 1.27% |
| 2025-12-15 | 3.83 | 3.91 | 3.80 | 3.88 | +1.31% | 0.41 | 1.32% |
| 2025-12-12 | 3.85 | 3.90 | 3.82 | 3.83 | -0.78% | 0.37 | 1.22% |
| 2025-12-11 | 4.00 | 4.00 | 3.86 | 3.86 | -3.02% | 0.56 | 1.79% |
| 2025-12-10 | 4.02 | 4.06 | 3.98 | 3.98 | -1.24% | 0.40 | 1.25% |
| 2025-12-09 | 4.11 | 4.13 | 4.01 | 4.03 | -1.71% | 0.50 | 1.53% |
| 2025-12-08 | 4.17 | 4.18 | 4.03 | 4.10 | -0.49% | 0.51 | 1.57% |
| 2025-12-05 | 4.02 | 4.15 | 4.02 | 4.12 | +1.73% | 0.47 | 1.44% |
| 2025-12-04 | 4.17 | 4.18 | 4.04 | 4.05 | -3.57% | 0.60 | 1.85% |
| 2025-12-03 | 4.18 | 4.20 | 4.09 | 4.20 | +0.48% | 0.84 | 2.54% |
| 2025-12-02 | 4.11 | 4.23 | 4.03 | 4.18 | +1.95% | 1.21 | 3.64% |
| 2025-12-01 | 3.99 | 4.28 | 3.98 | 4.10 | +3.02% | 1.14 | 3.47% |
| 2025-11-28 | 3.93 | 4.00 | 3.89 | 3.98 | +1.79% | 0.53 | 1.69% |
| 2025-11-27 | 3.89 | 3.95 | 3.85 | 3.91 | +0.77% | 0.51 | 1.62% |
| 2025-11-26 | 3.92 | 3.96 | 3.87 | 3.88 | -0.51% | 0.44 | 1.42% |
| 2025-11-25 | 3.88 | 3.99 | 3.88 | 3.90 | +0.26% | 0.58 | 1.86% |
| 2025-11-24 | 3.89 | 3.92 | 3.80 | 3.89 | +2.37% | 0.88 | 2.85% |
| 2025-11-21 | 4.10 | 4.13 | 3.79 | 3.80 | -8.21% | 1.39 | 4.45% |
| 2025-11-20 | 4.21 | 4.23 | 4.10 | 4.14 | -1.66% | 0.73 | 2.21% |