柳药集团 sh.603368
16.06
-0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 18.19 | 18.49 | 18.12 | 18.31 | +0.72% | 1.01 | 1.39% |
| 2026-01-16 | 18.67 | 18.67 | 18.15 | 18.18 | -2.15% | 1.71 | 2.35% |
| 2026-01-15 | 18.37 | 18.94 | 18.37 | 18.58 | +0.60% | 1.48 | 2.01% |
| 2026-01-14 | 18.60 | 18.71 | 18.31 | 18.47 | -0.65% | 2.03 | 2.75% |
| 2026-01-13 | 18.59 | 18.83 | 18.54 | 18.59 | 0.00% | 1.82 | 2.45% |
| 2026-01-12 | 18.67 | 18.85 | 18.52 | 18.59 | -0.43% | 1.41 | 1.90% |
| 2026-01-09 | 18.31 | 18.73 | 18.31 | 18.67 | +1.80% | 1.52 | 2.05% |
| 2026-01-08 | 18.40 | 18.44 | 18.28 | 18.34 | -0.33% | 1.10 | 1.50% |
| 2026-01-07 | 18.29 | 18.50 | 18.27 | 18.40 | +0.55% | 1.45 | 1.98% |
| 2026-01-06 | 18.22 | 18.42 | 18.17 | 18.30 | +0.66% | 1.28 | 1.77% |
| 2026-01-05 | 17.81 | 18.40 | 17.78 | 18.18 | +2.02% | 1.64 | 2.27% |
| 2025-12-31 | 17.74 | 17.83 | 17.70 | 17.82 | +0.62% | 0.64 | 0.90% |
| 2025-12-30 | 17.75 | 17.78 | 17.66 | 17.71 | -0.28% | 0.58 | 0.82% |
| 2025-12-29 | 17.95 | 17.98 | 17.70 | 17.76 | -1.17% | 0.96 | 1.35% |
| 2025-12-26 | 18.15 | 18.16 | 17.94 | 17.97 | -0.94% | 0.98 | 1.37% |
| 2025-12-25 | 18.09 | 18.14 | 18.00 | 18.14 | +0.22% | 0.59 | 0.82% |
| 2025-12-24 | 18.11 | 18.12 | 18.01 | 18.10 | -0.11% | 0.79 | 1.11% |
| 2025-12-23 | 18.09 | 18.32 | 18.05 | 18.12 | -0.06% | 0.85 | 1.18% |
| 2025-12-22 | 18.30 | 18.37 | 18.09 | 18.13 | -0.87% | 1.21 | 1.68% |
| 2025-12-19 | 18.45 | 18.46 | 18.20 | 18.29 | -1.03% | 1.13 | 1.55% |