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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.19 | 5.19 | 4.97 | 4.98 | -4.05% | 1.20 | 0.93% |
| 2026-02-12 | 5.20 | 5.22 | 5.10 | 5.19 | -0.19% | 0.79 | 0.59% |
| 2026-02-11 | 5.06 | 5.23 | 5.06 | 5.20 | +1.96% | 0.77 | 0.58% |
| 2026-02-10 | 5.14 | 5.14 | 5.03 | 5.10 | -0.58% | 0.63 | 0.48% |
| 2026-02-09 | 5.12 | 5.23 | 5.09 | 5.13 | +0.79% | 0.80 | 0.61% |
| 2026-02-06 | 5.02 | 5.14 | 4.98 | 5.09 | +0.39% | 0.98 | 0.75% |
| 2026-02-05 | 5.10 | 5.17 | 5.04 | 5.07 | -0.98% | 0.93 | 0.71% |
| 2026-02-04 | 5.05 | 5.13 | 4.96 | 5.12 | +1.39% | 1.40 | 1.08% |
| 2026-02-03 | 4.83 | 5.10 | 4.81 | 5.05 | +4.77% | 2.16 | 1.71% |
| 2026-02-02 | 5.28 | 5.30 | 4.82 | 4.82 | -10.07% | 3.07 | 2.40% |
| 2026-01-30 | 5.21 | 5.49 | 5.21 | 5.36 | -0.56% | 1.93 | 1.40% |
| 2026-01-29 | 5.31 | 5.42 | 5.27 | 5.39 | +1.89% | 1.58 | 1.15% |
| 2026-01-28 | 5.20 | 5.33 | 5.10 | 5.29 | +1.54% | 1.17 | 0.87% |
| 2026-01-27 | 5.34 | 5.34 | 5.16 | 5.21 | -2.07% | 1.07 | 0.80% |
| 2026-01-26 | 5.32 | 5.35 | 5.26 | 5.32 | +0.38% | 1.05 | 0.77% |
| 2026-01-23 | 5.27 | 5.35 | 5.21 | 5.30 | +0.19% | 1.08 | 0.80% |
| 2026-01-22 | 5.13 | 5.32 | 5.12 | 5.29 | +2.72% | 1.50 | 1.12% |
| 2026-01-21 | 5.17 | 5.17 | 5.05 | 5.15 | -0.58% | 0.81 | 0.62% |
| 2026-01-20 | 5.07 | 5.18 | 5.05 | 5.18 | +2.37% | 1.21 | 0.92% |
| 2026-01-19 | 4.94 | 5.07 | 4.88 | 5.06 | +2.64% | 0.86 | 0.67% |