柳钢股份 sh.601003
3.77
+0.53%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.16 | 5.19 | 5.10 | 5.12 | -1.16% | 0.69 | 0.53% |
| 2025-11-19 | 5.23 | 5.26 | 5.12 | 5.18 | -0.96% | 1.04 | 0.79% |
| 2025-11-18 | 5.53 | 5.54 | 5.20 | 5.23 | -5.60% | 1.69 | 1.24% |
| 2025-11-17 | 5.58 | 5.62 | 5.51 | 5.54 | -0.18% | 1.22 | 0.86% |
| 2025-11-14 | 5.47 | 5.60 | 5.46 | 5.55 | +0.36% | 1.30 | 0.91% |
| 2025-11-13 | 5.43 | 5.55 | 5.42 | 5.53 | +1.28% | 1.32 | 0.93% |
| 2025-11-12 | 5.45 | 5.50 | 5.36 | 5.46 | 0.00% | 1.05 | 0.76% |
| 2025-11-11 | 5.41 | 5.49 | 5.35 | 5.46 | +0.74% | 1.11 | 0.80% |
| 2025-11-10 | 5.44 | 5.48 | 5.34 | 5.42 | -0.18% | 1.15 | 0.83% |
| 2025-11-07 | 5.45 | 5.50 | 5.38 | 5.43 | -0.73% | 0.97 | 0.69% |
| 2025-11-06 | 5.39 | 5.48 | 5.34 | 5.47 | +1.30% | 1.26 | 0.91% |
| 2025-11-05 | 5.32 | 5.43 | 5.31 | 5.40 | -0.37% | 1.36 | 0.99% |
| 2025-11-04 | 5.46 | 5.60 | 5.38 | 5.42 | -1.27% | 1.72 | 1.22% |
| 2025-11-03 | 5.43 | 5.53 | 5.36 | 5.49 | +1.67% | 2.25 | 1.61% |
| 2025-10-31 | 5.42 | 5.48 | 5.31 | 5.40 | -0.37% | 2.65 | 1.91% |
| 2025-10-30 | 5.30 | 5.59 | 5.29 | 5.42 | +4.84% | 6.11 | 4.38% |
| 2025-10-29 | 5.12 | 5.18 | 5.06 | 5.17 | +1.37% | 1.19 | 0.91% |
| 2025-10-28 | 5.19 | 5.23 | 5.10 | 5.10 | -2.11% | 1.32 | 1.00% |
| 2025-10-27 | 5.13 | 5.25 | 5.13 | 5.21 | +1.36% | 1.59 | 1.19% |
| 2025-10-24 | 5.34 | 5.49 | 5.12 | 5.14 | -3.20% | 2.65 | 1.98% |