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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.00 | 7.41 | 6.86 | 7.41 | +9.94% | 12.46 | 6.81% |
| 2025-07-21 | 6.31 | 6.74 | 6.31 | 6.74 | +9.95% | 7.68 | 4.55% |
| 2025-07-18 | 5.69 | 6.13 | 5.58 | 6.13 | +10.05% | 14.01 | 9.39% |
| 2025-07-17 | 5.05 | 5.57 | 4.85 | 5.57 | +10.08% | 8.34 | 6.06% |
| 2025-07-16 | 5.52 | 5.57 | 5.01 | 5.06 | -9.16% | 10.60 | 8.04% |
| 2025-07-15 | 5.06 | 5.57 | 5.00 | 5.57 | +10.08% | 9.92 | 7.03% |
| 2025-07-14 | 5.12 | 5.37 | 5.02 | 5.06 | -5.07% | 7.10 | 5.39% |
| 2025-07-11 | 5.54 | 5.81 | 5.20 | 5.33 | -5.33% | 10.77 | 7.59% |
| 2025-07-10 | 5.20 | 5.81 | 5.09 | 5.63 | +5.23% | 12.40 | 8.84% |
| 2025-07-09 | 5.17 | 5.72 | 5.00 | 5.35 | +2.29% | 13.58 | 10.07% |
| 2025-07-08 | 4.56 | 5.23 | 4.38 | 5.23 | +10.11% | 11.97 | 9.83% |
| 2025-07-07 | 5.32 | 5.49 | 4.64 | 4.75 | -7.95% | 11.59 | 9.20% |
| 2025-07-04 | 4.80 | 5.16 | 4.80 | 5.16 | +10.02% | 5.81 | 4.46% |
| 2025-07-03 | 4.67 | 4.69 | 4.27 | 4.69 | +10.09% | 9.74 | 8.35% |
| 2025-07-02 | 3.90 | 4.26 | 3.81 | 4.26 | +10.08% | 4.10 | 4.00% |
| 2025-07-01 | 3.52 | 3.87 | 3.52 | 3.87 | +9.94% | 1.29 | 1.33% |
| 2025-06-30 | 3.50 | 3.53 | 3.48 | 3.52 | +0.57% | 0.58 | 0.64% |
| 2025-06-27 | 3.50 | 3.51 | 3.46 | 3.50 | +0.29% | 0.39 | 0.44% |
| 2025-06-26 | 3.54 | 3.55 | 3.46 | 3.49 | -1.41% | 0.35 | 0.39% |
| 2025-06-25 | 3.52 | 3.54 | 3.49 | 3.54 | +0.57% | 0.41 | 0.45% |