柳钢股份 sh.601003
3.75
-3.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.86 | 3.89 | 3.71 | 3.75 | -3.35% | 0.86 | 0.89% |
| 2026-05-21 | 3.90 | 3.99 | 3.87 | 3.88 | +0.52% | 0.70 | 0.70% |
| 2026-05-20 | 4.02 | 4.03 | 3.85 | 3.86 | -4.46% | 0.70 | 0.70% |
| 2026-05-19 | 4.00 | 4.06 | 3.98 | 4.04 | +0.25% | 0.50 | 0.48% |
| 2026-05-18 | 4.12 | 4.12 | 4.00 | 4.03 | -1.95% | 0.75 | 0.72% |
| 2026-05-15 | 4.26 | 4.27 | 4.09 | 4.11 | -3.07% | 0.75 | 0.70% |
| 2026-05-14 | 4.38 | 4.39 | 4.24 | 4.24 | -2.97% | 0.91 | 0.83% |
| 2026-05-13 | 4.40 | 4.45 | 4.36 | 4.37 | -1.35% | 0.95 | 0.84% |
| 2026-05-12 | 4.55 | 4.57 | 4.41 | 4.43 | -2.42% | 1.79 | 1.57% |
| 2026-05-11 | 4.80 | 4.80 | 4.52 | 4.54 | -6.58% | 3.43 | 2.89% |
| 2026-05-08 | 4.78 | 4.86 | 4.51 | 4.86 | +6.35% | 3.70 | 3.12% |
| 2026-05-07 | 4.57 | 4.57 | 4.57 | 4.57 | nan% | nan | nan% |
| 2026-05-06 | 4.57 | 4.57 | 4.57 | 4.57 | nan% | nan | nan% |
| 2026-04-30 | 4.57 | 4.57 | 4.57 | 4.57 | nan% | nan | nan% |
| 2026-04-29 | 4.57 | 4.57 | 4.57 | 4.57 | nan% | nan | nan% |
| 2026-04-28 | 4.57 | 4.57 | 4.57 | 4.57 | nan% | nan | nan% |
| 2026-04-27 | 4.57 | 4.57 | 4.57 | 4.57 | nan% | nan | nan% |
| 2026-04-24 | 4.57 | 4.57 | 4.57 | 4.57 | nan% | nan | nan% |
| 2026-04-23 | 4.57 | 4.57 | 4.57 | 4.57 | nan% | nan | nan% |
| 2026-04-22 | 4.59 | 4.60 | 4.52 | 4.57 | -0.44% | 0.36 | 0.31% |