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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.86 | 4.93 | 4.80 | 4.91 | +0.82% | 0.50 | 0.40% |
| 2025-12-16 | 4.93 | 5.00 | 4.85 | 4.87 | -1.81% | 0.63 | 0.50% |
| 2025-12-15 | 4.85 | 5.04 | 4.84 | 4.96 | +1.85% | 1.01 | 0.79% |
| 2025-12-12 | 4.88 | 4.90 | 4.82 | 4.87 | 0.00% | 0.88 | 0.71% |
| 2025-12-11 | 4.91 | 4.96 | 4.86 | 4.87 | -1.81% | 0.53 | 0.42% |
| 2025-12-10 | 4.81 | 4.97 | 4.80 | 4.96 | +3.12% | 0.97 | 0.77% |
| 2025-12-09 | 4.93 | 4.96 | 4.80 | 4.81 | -3.02% | 0.78 | 0.63% |
| 2025-12-08 | 5.00 | 5.04 | 4.94 | 4.96 | -0.80% | 0.58 | 0.45% |
| 2025-12-05 | 4.92 | 5.00 | 4.87 | 5.00 | +1.83% | 0.57 | 0.45% |
| 2025-12-04 | 4.92 | 4.95 | 4.89 | 4.91 | -0.41% | 0.41 | 0.33% |
| 2025-12-03 | 4.99 | 5.01 | 4.91 | 4.93 | -1.40% | 0.49 | 0.38% |
| 2025-12-02 | 5.00 | 5.01 | 4.91 | 5.00 | +0.20% | 0.56 | 0.44% |
| 2025-12-01 | 4.99 | 5.04 | 4.96 | 4.99 | 0.00% | 0.81 | 0.63% |
| 2025-11-28 | 4.94 | 4.99 | 4.91 | 4.99 | +1.01% | 0.67 | 0.52% |
| 2025-11-27 | 4.97 | 5.01 | 4.93 | 4.94 | -0.40% | 0.57 | 0.45% |
| 2025-11-26 | 5.01 | 5.06 | 4.96 | 4.96 | -1.00% | 0.49 | 0.38% |
| 2025-11-25 | 4.96 | 5.06 | 4.94 | 5.01 | +1.01% | 0.60 | 0.47% |
| 2025-11-24 | 4.92 | 5.00 | 4.90 | 4.96 | +0.20% | 0.61 | 0.48% |
| 2025-11-21 | 5.10 | 5.10 | 4.93 | 4.95 | -3.32% | 0.98 | 0.77% |
| 2025-11-20 | 5.16 | 5.19 | 5.10 | 5.12 | -1.16% | 0.69 | 0.53% |