*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.61 | 3.67 | 3.60 | 3.67 | +1.66% | 0.52 | 1.77% |
| 2025-09-15 | 3.62 | 3.63 | 3.58 | 3.61 | -0.28% | 0.27 | 0.95% |
| 2025-09-12 | 3.63 | 3.64 | 3.61 | 3.62 | -0.55% | 0.40 | 1.39% |
| 2025-09-11 | 3.59 | 3.64 | 3.56 | 3.64 | +1.39% | 0.48 | 1.66% |
| 2025-09-10 | 3.58 | 3.61 | 3.57 | 3.59 | 0.00% | 0.33 | 1.14% |
| 2025-09-09 | 3.60 | 3.63 | 3.57 | 3.59 | -0.28% | 0.37 | 1.27% |
| 2025-09-08 | 3.55 | 3.60 | 3.54 | 3.60 | +1.98% | 0.35 | 1.22% |
| 2025-09-05 | 3.52 | 3.54 | 3.49 | 3.53 | +0.28% | 0.27 | 0.95% |
| 2025-09-04 | 3.47 | 3.56 | 3.47 | 3.52 | +0.57% | 0.33 | 1.16% |
| 2025-09-03 | 3.62 | 3.62 | 3.49 | 3.50 | -2.78% | 0.36 | 1.28% |
| 2025-09-02 | 3.60 | 3.60 | 3.53 | 3.60 | 0.00% | 0.47 | 1.65% |
| 2025-09-01 | 3.55 | 3.61 | 3.51 | 3.60 | +1.41% | 0.44 | 1.56% |
| 2025-08-29 | 3.54 | 3.57 | 3.52 | 3.55 | -0.28% | 0.41 | 1.46% |
| 2025-08-28 | 3.58 | 3.62 | 3.44 | 3.56 | -0.84% | 0.91 | 3.23% |
| 2025-08-27 | 3.73 | 3.74 | 3.59 | 3.59 | -3.75% | 1.16 | 3.96% |
| 2025-08-26 | 3.72 | 3.76 | 3.69 | 3.73 | -0.27% | 0.66 | 2.20% |
| 2025-08-25 | 3.75 | 3.77 | 3.70 | 3.74 | 0.00% | 0.75 | 2.50% |
| 2025-08-22 | 3.79 | 3.80 | 3.69 | 3.74 | -2.09% | 1.34 | 4.49% |
| 2025-08-21 | 3.84 | 3.85 | 3.78 | 3.82 | +0.79% | 1.11 | 3.65% |
| 2025-08-20 | 3.73 | 3.79 | 3.71 | 3.79 | +1.34% | 0.85 | 2.82% |