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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.95 | 6.05 | 5.91 | 5.95 | -0.17% | 1.72 | 1.12% |
| 2025-08-18 | 5.95 | 5.99 | 5.92 | 5.96 | +0.85% | 1.75 | 1.14% |
| 2025-08-15 | 5.87 | 5.91 | 5.85 | 5.91 | +0.68% | 1.69 | 1.12% |
| 2025-08-14 | 6.01 | 6.04 | 5.87 | 5.87 | -2.81% | 2.44 | 1.60% |
| 2025-08-13 | 6.06 | 6.09 | 6.01 | 6.04 | -0.33% | 2.37 | 1.53% |
| 2025-08-12 | 6.11 | 6.18 | 6.04 | 6.06 | -0.82% | 2.18 | 1.40% |
| 2025-08-11 | 6.17 | 6.27 | 6.07 | 6.11 | -0.16% | 2.54 | 1.62% |
| 2025-08-08 | 5.94 | 6.15 | 5.94 | 6.12 | +0.99% | 3.97 | 2.54% |
| 2025-08-07 | 6.12 | 6.17 | 5.89 | 6.06 | -2.42% | 5.18 | 3.37% |
| 2025-08-06 | 6.20 | 6.40 | 6.16 | 6.21 | +1.64% | 5.65 | 3.52% |
| 2025-08-05 | 6.17 | 6.38 | 6.11 | 6.11 | -0.65% | 5.39 | 3.38% |
| 2025-08-04 | 6.15 | 6.21 | 6.06 | 6.15 | -1.13% | 4.02 | 2.56% |
| 2025-08-01 | 6.28 | 6.44 | 6.18 | 6.22 | -1.89% | 4.82 | 2.99% |
| 2025-07-31 | 6.33 | 6.48 | 6.20 | 6.34 | -1.71% | 6.99 | 4.32% |
| 2025-07-30 | 6.71 | 6.95 | 6.30 | 6.45 | -5.43% | 9.76 | 5.69% |
| 2025-07-29 | 6.73 | 7.03 | 6.48 | 6.82 | +1.64% | 12.20 | 7.08% |
| 2025-07-28 | 7.06 | 7.12 | 6.65 | 6.71 | -8.58% | 11.66 | 6.67% |
| 2025-07-25 | 8.15 | 8.19 | 7.34 | 7.34 | -9.94% | 14.86 | 7.64% |
| 2025-07-24 | 7.41 | 8.30 | 7.12 | 8.15 | +4.62% | 17.55 | 8.62% |
| 2025-07-23 | 7.90 | 8.15 | 7.60 | 7.79 | +5.13% | 20.10 | 9.88% |