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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.54 | 3.68 | 3.53 | 3.58 | +1.70% | 0.92 | 0.99% |
| 2025-05-23 | 3.58 | 3.62 | 3.51 | 3.52 | -1.12% | 0.41 | 0.45% |
| 2025-05-22 | 3.54 | 3.59 | 3.53 | 3.56 | +0.56% | 0.44 | 0.49% |
| 2025-05-21 | 3.53 | 3.55 | 3.51 | 3.54 | 0.00% | 0.45 | 0.50% |
| 2025-05-20 | 3.54 | 3.56 | 3.48 | 3.54 | +0.57% | 0.51 | 0.57% |
| 2025-05-19 | 3.47 | 3.53 | 3.45 | 3.52 | +1.44% | 0.58 | 0.64% |
| 2025-05-16 | 3.50 | 3.51 | 3.41 | 3.47 | -0.86% | 0.46 | 0.52% |
| 2025-05-15 | 3.50 | 3.52 | 3.47 | 3.50 | +0.29% | 0.38 | 0.43% |
| 2025-05-14 | 3.47 | 3.50 | 3.42 | 3.49 | +1.16% | 0.47 | 0.53% |
| 2025-05-13 | 3.47 | 3.49 | 3.42 | 3.45 | +0.29% | 0.41 | 0.47% |
| 2025-05-12 | 3.42 | 3.49 | 3.37 | 3.44 | +1.47% | 0.84 | 0.95% |
| 2025-05-09 | 3.40 | 3.45 | 3.36 | 3.39 | 0.00% | 0.61 | 0.70% |
| 2025-05-08 | 3.41 | 3.51 | 3.35 | 3.39 | -0.88% | 0.74 | 0.84% |
| 2025-05-07 | 3.39 | 3.43 | 3.34 | 3.42 | +1.79% | 1.00 | 1.15% |
| 2025-05-06 | 3.25 | 3.40 | 3.25 | 3.36 | +4.35% | 1.36 | 1.59% |