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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.57 | 3.57 | 3.45 | 3.52 | -1.40% | 0.74 | 0.82% |
| 2025-06-23 | 3.50 | 3.59 | 3.48 | 3.57 | +1.71% | 0.40 | 0.44% |
| 2025-06-20 | 3.49 | 3.54 | 3.47 | 3.51 | +0.29% | 0.29 | 0.32% |
| 2025-06-19 | 3.57 | 3.60 | 3.47 | 3.50 | -2.23% | 0.52 | 0.57% |
| 2025-06-18 | 3.56 | 3.60 | 3.49 | 3.58 | +0.56% | 0.43 | 0.47% |
| 2025-06-17 | 3.50 | 3.56 | 3.48 | 3.56 | +2.01% | 0.36 | 0.39% |
| 2025-06-16 | 3.48 | 3.53 | 3.46 | 3.49 | +0.29% | 0.42 | 0.46% |
| 2025-06-13 | 3.54 | 3.55 | 3.46 | 3.48 | -1.97% | 0.26 | 0.29% |
| 2025-06-12 | 3.56 | 3.58 | 3.52 | 3.55 | -0.56% | 0.29 | 0.32% |
| 2025-06-11 | 3.50 | 3.60 | 3.48 | 3.57 | +2.00% | 0.46 | 0.50% |
| 2025-06-10 | 3.50 | 3.53 | 3.45 | 3.50 | 0.00% | 0.24 | 0.27% |
| 2025-06-09 | 3.49 | 3.51 | 3.43 | 3.50 | +0.29% | 0.33 | 0.37% |
| 2025-06-06 | 3.45 | 3.52 | 3.44 | 3.49 | +1.16% | 0.31 | 0.35% |
| 2025-06-05 | 3.49 | 3.51 | 3.43 | 3.45 | -1.43% | 0.30 | 0.34% |
| 2025-06-04 | 3.51 | 3.53 | 3.46 | 3.50 | 0.00% | 0.42 | 0.47% |
| 2025-06-03 | 3.55 | 3.56 | 3.41 | 3.50 | -1.41% | 0.48 | 0.54% |
| 2025-05-30 | 3.52 | 3.55 | 3.49 | 3.55 | +0.85% | 0.27 | 0.30% |
| 2025-05-29 | 3.51 | 3.55 | 3.48 | 3.52 | +0.28% | 0.35 | 0.39% |
| 2025-05-28 | 3.60 | 3.60 | 3.49 | 3.51 | -2.23% | 0.49 | 0.55% |
| 2025-05-27 | 3.59 | 3.64 | 3.56 | 3.59 | +0.28% | 0.45 | 0.49% |