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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.03 | 5.06 | 4.93 | 4.93 | -1.79% | 0.65 | 0.51% |
| 2026-01-15 | 5.00 | 5.06 | 4.98 | 5.02 | -0.59% | 0.73 | 0.57% |
| 2026-01-14 | 5.19 | 5.26 | 4.99 | 5.05 | -1.56% | 1.67 | 1.28% |
| 2026-01-13 | 5.12 | 5.16 | 5.06 | 5.13 | +0.59% | 1.14 | 0.87% |
| 2026-01-12 | 5.05 | 5.12 | 5.03 | 5.10 | +0.79% | 1.00 | 0.76% |
| 2026-01-09 | 5.10 | 5.15 | 5.02 | 5.06 | -0.78% | 0.85 | 0.65% |
| 2026-01-08 | 5.05 | 5.14 | 5.00 | 5.10 | +0.59% | 0.81 | 0.62% |
| 2026-01-07 | 5.04 | 5.08 | 5.00 | 5.07 | +0.60% | 0.89 | 0.69% |
| 2026-01-06 | 5.04 | 5.06 | 5.00 | 5.04 | 0.00% | 0.81 | 0.63% |
| 2026-01-05 | 5.04 | 5.07 | 4.98 | 5.04 | +0.20% | 0.69 | 0.53% |
| 2025-12-31 | 5.03 | 5.06 | 4.97 | 5.03 | +0.40% | 0.43 | 0.33% |
| 2025-12-30 | 5.03 | 5.09 | 4.97 | 5.01 | -0.79% | 0.46 | 0.36% |
| 2025-12-29 | 5.04 | 5.10 | 5.01 | 5.05 | +0.20% | 0.59 | 0.46% |
| 2025-12-26 | 5.04 | 5.10 | 5.01 | 5.04 | 0.00% | 0.54 | 0.42% |
| 2025-12-25 | 5.01 | 5.06 | 4.96 | 5.04 | +1.00% | 0.51 | 0.39% |
| 2025-12-24 | 4.98 | 5.02 | 4.94 | 4.99 | +0.20% | 0.46 | 0.36% |
| 2025-12-23 | 5.05 | 5.05 | 4.96 | 4.98 | -1.39% | 0.52 | 0.40% |
| 2025-12-22 | 5.05 | 5.12 | 5.04 | 5.05 | +0.60% | 0.57 | 0.44% |
| 2025-12-19 | 4.97 | 5.03 | 4.93 | 5.02 | +1.83% | 0.77 | 0.60% |
| 2025-12-18 | 4.88 | 4.99 | 4.87 | 4.93 | +0.41% | 0.46 | 0.36% |