*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.27 | 4.32 | 4.17 | 4.21 | -2.09% | 0.95 | 2.81% |
| 2025-11-18 | 4.51 | 4.51 | 4.27 | 4.30 | -4.87% | 1.43 | 4.13% |
| 2025-11-17 | 4.52 | 4.57 | 4.40 | 4.52 | 0.00% | 1.77 | 4.95% |
| 2025-11-14 | 4.45 | 4.64 | 4.43 | 4.52 | +1.12% | 3.03 | 8.38% |
| 2025-11-13 | 4.32 | 4.58 | 4.28 | 4.47 | +4.20% | 3.75 | 10.57% |
| 2025-11-12 | 4.34 | 4.36 | 4.25 | 4.29 | -0.69% | 1.92 | 5.59% |
| 2025-11-11 | 4.37 | 4.44 | 4.26 | 4.32 | -0.69% | 4.41 | 12.72% |
| 2025-11-10 | 3.95 | 4.35 | 3.95 | 4.35 | +10.13% | 3.67 | 10.76% |
| 2025-11-07 | 3.89 | 3.96 | 3.86 | 3.95 | +1.80% | 0.64 | 2.04% |
| 2025-11-06 | 3.86 | 3.89 | 3.82 | 3.88 | +0.78% | 0.38 | 1.22% |
| 2025-11-05 | 3.78 | 3.87 | 3.77 | 3.85 | +1.05% | 0.47 | 1.55% |
| 2025-11-04 | 3.79 | 3.83 | 3.78 | 3.81 | 0.00% | 0.40 | 1.33% |
| 2025-11-03 | 3.74 | 3.82 | 3.74 | 3.81 | +1.87% | 0.53 | 1.74% |
| 2025-10-31 | 3.73 | 3.77 | 3.73 | 3.74 | +0.27% | 0.28 | 0.93% |
| 2025-10-30 | 3.76 | 3.77 | 3.71 | 3.73 | -0.53% | 0.27 | 0.92% |
| 2025-10-29 | 3.76 | 3.76 | 3.71 | 3.75 | -0.79% | 0.53 | 1.78% |
| 2025-10-28 | 3.79 | 3.81 | 3.76 | 3.78 | 0.00% | 0.32 | 1.06% |
| 2025-10-27 | 3.80 | 3.83 | 3.75 | 3.78 | 0.00% | 0.50 | 1.66% |
| 2025-10-24 | 3.85 | 3.87 | 3.77 | 3.78 | -1.82% | 0.54 | 1.77% |
| 2025-10-23 | 3.82 | 3.86 | 3.79 | 3.85 | +1.32% | 0.66 | 2.14% |