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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.57 | 4.60 | 4.53 | 4.59 | +0.44% | 0.49 | 0.42% |
| 2026-04-20 | 4.60 | 4.68 | 4.56 | 4.57 | -1.51% | 0.66 | 0.56% |
| 2026-04-17 | 4.65 | 4.65 | 4.58 | 4.64 | +0.22% | 0.46 | 0.39% |
| 2026-04-16 | 4.56 | 4.64 | 4.54 | 4.63 | +1.31% | 0.74 | 0.62% |
| 2026-04-15 | 4.64 | 4.67 | 4.56 | 4.57 | -1.30% | 0.49 | 0.42% |
| 2026-04-14 | 4.64 | 4.65 | 4.57 | 4.63 | +0.87% | 0.54 | 0.45% |
| 2026-04-13 | 4.58 | 4.61 | 4.54 | 4.59 | 0.00% | 0.46 | 0.40% |
| 2026-04-10 | 4.61 | 4.68 | 4.58 | 4.59 | -0.43% | 0.58 | 0.49% |
| 2026-04-09 | 4.68 | 4.71 | 4.59 | 4.61 | -2.12% | 0.63 | 0.53% |
| 2026-04-08 | 4.56 | 4.75 | 4.55 | 4.71 | +5.13% | 0.84 | 0.70% |
| 2026-04-07 | 4.53 | 4.54 | 4.42 | 4.48 | -0.44% | 0.50 | 0.43% |
| 2026-04-03 | 4.64 | 4.64 | 4.50 | 4.50 | -2.81% | 0.45 | 0.39% |
| 2026-04-02 | 4.68 | 4.70 | 4.60 | 4.63 | -1.07% | 0.46 | 0.39% |
| 2026-04-01 | 4.66 | 4.72 | 4.63 | 4.68 | +1.30% | 0.50 | 0.41% |
| 2026-03-31 | 4.64 | 4.71 | 4.58 | 4.62 | 0.00% | 0.73 | 0.62% |
| 2026-03-30 | 4.52 | 4.64 | 4.50 | 4.62 | +1.54% | 0.63 | 0.54% |
| 2026-03-27 | 4.45 | 4.56 | 4.42 | 4.55 | +0.89% | 0.60 | 0.52% |
| 2026-03-26 | 4.56 | 4.63 | 4.49 | 4.51 | -1.10% | 0.57 | 0.49% |
| 2026-03-25 | 4.48 | 4.58 | 4.42 | 4.56 | +2.47% | 0.67 | 0.58% |
| 2026-03-24 | 4.39 | 4.46 | 4.31 | 4.45 | +3.01% | 0.90 | 0.80% |