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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.22 | 5.34 | 5.18 | 5.30 | +0.95% | 1.13 | 0.84% |
| 2025-10-21 | 5.19 | 5.28 | 5.14 | 5.25 | +1.16% | 1.11 | 0.83% |
| 2025-10-20 | 5.25 | 5.33 | 5.14 | 5.19 | -1.70% | 2.03 | 1.52% |
| 2025-10-17 | 5.21 | 5.64 | 5.20 | 5.28 | +1.73% | 3.34 | 2.42% |
| 2025-10-16 | 5.39 | 5.40 | 5.18 | 5.19 | -4.07% | 1.50 | 1.12% |
| 2025-10-15 | 5.34 | 5.43 | 5.30 | 5.41 | +1.31% | 1.13 | 0.82% |
| 2025-10-14 | 5.41 | 5.48 | 5.30 | 5.34 | -1.29% | 1.28 | 0.92% |
| 2025-10-13 | 5.27 | 5.42 | 5.21 | 5.41 | 0.00% | 1.21 | 0.89% |
| 2025-10-10 | 5.31 | 5.45 | 5.24 | 5.41 | +1.88% | 1.47 | 1.07% |
| 2025-10-09 | 5.31 | 5.39 | 5.26 | 5.31 | +1.34% | 1.10 | 0.81% |
| 2025-09-30 | 5.24 | 5.29 | 5.20 | 5.24 | 0.00% | 0.80 | 0.60% |
| 2025-09-29 | 5.13 | 5.24 | 5.06 | 5.24 | +2.14% | 1.33 | 1.00% |
| 2025-09-26 | 5.10 | 5.21 | 5.08 | 5.13 | +0.39% | 1.19 | 0.90% |
| 2025-09-25 | 5.19 | 5.23 | 5.11 | 5.11 | -1.54% | 0.86 | 0.65% |
| 2025-09-24 | 5.17 | 5.22 | 5.14 | 5.19 | 0.00% | 0.82 | 0.62% |
| 2025-09-23 | 5.29 | 5.30 | 5.11 | 5.19 | -2.26% | 1.66 | 1.25% |
| 2025-09-22 | 5.55 | 5.55 | 5.18 | 5.31 | -0.56% | 1.91 | 1.41% |
| 2025-09-19 | 5.35 | 5.44 | 5.32 | 5.34 | 0.00% | 1.40 | 1.02% |
| 2025-09-18 | 5.45 | 5.50 | 5.26 | 5.34 | -1.84% | 2.33 | 1.69% |
| 2025-09-17 | 5.52 | 5.54 | 5.42 | 5.44 | -2.68% | 2.21 | 1.58% |