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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.53 | 4.53 | 4.28 | 4.32 | -6.70% | 1.04 | 0.92% |
| 2026-03-20 | 4.91 | 4.91 | 4.61 | 4.63 | -4.73% | 1.43 | 1.19% |
| 2026-03-19 | 4.95 | 4.98 | 4.83 | 4.86 | -2.80% | 1.12 | 0.89% |
| 2026-03-18 | 5.10 | 5.15 | 4.96 | 5.00 | -1.77% | 1.14 | 0.89% |
| 2026-03-17 | 5.09 | 5.30 | 5.08 | 5.09 | +0.20% | 1.51 | 1.14% |
| 2026-03-16 | 5.36 | 5.40 | 5.06 | 5.08 | -5.22% | 1.92 | 1.45% |
| 2026-03-13 | 5.28 | 5.73 | 5.26 | 5.36 | +1.32% | 2.31 | 1.65% |
| 2026-03-12 | 5.16 | 5.31 | 5.11 | 5.29 | +2.32% | 1.07 | 0.80% |
| 2026-03-11 | 5.25 | 5.26 | 5.11 | 5.17 | -0.96% | 0.75 | 0.57% |
| 2026-03-10 | 5.42 | 5.42 | 5.21 | 5.22 | -2.43% | 1.09 | 0.80% |
| 2026-03-09 | 5.46 | 5.47 | 5.28 | 5.35 | -2.01% | 1.15 | 0.84% |
| 2026-03-06 | 5.42 | 5.48 | 5.33 | 5.46 | 0.00% | 0.79 | 0.57% |
| 2026-03-05 | 5.56 | 5.60 | 5.40 | 5.46 | -0.73% | 1.25 | 0.89% |
| 2026-03-04 | 5.53 | 5.65 | 5.47 | 5.50 | -1.79% | 1.30 | 0.91% |
| 2026-03-03 | 5.66 | 5.78 | 5.58 | 5.60 | -1.23% | 2.11 | 1.46% |
| 2026-03-02 | 5.71 | 5.75 | 5.50 | 5.67 | -1.56% | 2.29 | 1.59% |
| 2026-02-27 | 5.48 | 5.80 | 5.47 | 5.76 | +4.35% | 3.15 | 2.17% |
| 2026-02-26 | 5.36 | 5.60 | 5.30 | 5.52 | +2.60% | 2.26 | 1.61% |
| 2026-02-25 | 5.12 | 5.58 | 5.12 | 5.38 | +5.28% | 2.40 | 1.73% |
| 2026-02-24 | 5.04 | 5.15 | 5.01 | 5.11 | +2.61% | 0.90 | 0.69% |