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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.79 | 5.94 | 5.48 | 5.59 | -1.41% | 3.76 | 2.60% |
| 2025-09-15 | 5.85 | 5.85 | 5.59 | 5.67 | -3.41% | 2.93 | 2.01% |
| 2025-09-12 | 5.70 | 6.02 | 5.66 | 5.87 | +2.98% | 4.25 | 2.83% |
| 2025-09-11 | 5.63 | 5.70 | 5.56 | 5.70 | +0.71% | 1.13 | 0.78% |
| 2025-09-10 | 5.63 | 5.69 | 5.54 | 5.66 | +0.18% | 1.12 | 0.78% |
| 2025-09-09 | 5.70 | 5.77 | 5.61 | 5.65 | -1.22% | 1.54 | 1.05% |
| 2025-09-08 | 5.60 | 5.72 | 5.59 | 5.72 | +1.78% | 1.35 | 0.93% |
| 2025-09-05 | 5.52 | 5.63 | 5.45 | 5.62 | +1.81% | 1.43 | 1.01% |
| 2025-09-04 | 5.62 | 5.65 | 5.44 | 5.52 | -1.43% | 1.62 | 1.13% |
| 2025-09-03 | 5.81 | 5.87 | 5.57 | 5.60 | -3.11% | 1.67 | 1.14% |
| 2025-09-02 | 5.85 | 5.87 | 5.72 | 5.78 | -1.37% | 2.10 | 1.42% |
| 2025-09-01 | 5.80 | 5.86 | 5.70 | 5.86 | +1.91% | 2.03 | 1.37% |
| 2025-08-29 | 5.75 | 5.85 | 5.70 | 5.75 | -0.69% | 1.78 | 1.20% |
| 2025-08-28 | 5.76 | 5.87 | 5.57 | 5.79 | +0.35% | 2.95 | 2.02% |
| 2025-08-27 | 6.03 | 6.03 | 5.77 | 5.77 | -4.31% | 3.46 | 2.28% |
| 2025-08-26 | 6.05 | 6.05 | 5.86 | 6.03 | +0.67% | 2.91 | 1.90% |
| 2025-08-25 | 5.88 | 6.15 | 5.87 | 5.99 | +1.70% | 4.28 | 2.77% |
| 2025-08-22 | 6.01 | 6.03 | 5.82 | 5.89 | -1.83% | 2.89 | 1.92% |
| 2025-08-21 | 5.98 | 6.05 | 5.93 | 6.00 | +0.67% | 3.02 | 1.97% |
| 2025-08-20 | 5.94 | 6.02 | 5.88 | 5.96 | +0.17% | 1.74 | 1.14% |