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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.65 | 18.72 | 18.42 | 18.45 | -0.81% | 0.94 | 1.28% |
| 2025-11-19 | 18.78 | 18.87 | 18.51 | 18.60 | -1.17% | 0.88 | 1.19% |
| 2025-11-18 | 19.03 | 19.11 | 18.74 | 18.82 | -1.10% | 1.09 | 1.45% |
| 2025-11-17 | 19.39 | 19.52 | 18.96 | 19.03 | -1.86% | 1.59 | 2.08% |
| 2025-11-14 | 19.22 | 19.64 | 19.19 | 19.39 | +0.57% | 2.01 | 2.61% |
| 2025-11-13 | 19.39 | 19.44 | 19.09 | 19.28 | -0.67% | 1.53 | 2.00% |
| 2025-11-12 | 19.37 | 19.48 | 19.31 | 19.41 | +0.36% | 1.27 | 1.65% |
| 2025-11-11 | 19.37 | 19.41 | 19.27 | 19.34 | -0.05% | 0.88 | 1.15% |
| 2025-11-10 | 19.23 | 19.47 | 19.12 | 19.35 | +0.57% | 1.34 | 1.75% |
| 2025-11-07 | 18.96 | 19.35 | 18.91 | 19.24 | +1.26% | 1.69 | 2.23% |
| 2025-11-06 | 18.97 | 19.03 | 18.82 | 19.00 | +0.11% | 1.06 | 1.41% |
| 2025-11-05 | 18.80 | 19.04 | 18.70 | 18.98 | +1.55% | 1.63 | 2.18% |
| 2025-11-04 | 18.78 | 18.78 | 18.58 | 18.69 | -0.69% | 0.80 | 1.08% |
| 2025-11-03 | 18.71 | 18.84 | 18.50 | 18.82 | +0.86% | 1.13 | 1.52% |
| 2025-10-31 | 18.36 | 18.72 | 18.36 | 18.66 | +1.69% | 1.37 | 1.86% |
| 2025-10-30 | 18.21 | 18.60 | 18.21 | 18.35 | +0.05% | 1.28 | 1.75% |
| 2025-10-29 | 18.45 | 18.47 | 18.19 | 18.34 | -0.76% | 1.00 | 1.38% |
| 2025-10-28 | 18.59 | 18.61 | 18.45 | 18.48 | -0.65% | 0.80 | 1.08% |
| 2025-10-27 | 18.44 | 18.69 | 18.41 | 18.60 | +0.92% | 1.07 | 1.46% |
| 2025-10-24 | 18.70 | 18.77 | 18.30 | 18.43 | -1.44% | 1.73 | 2.36% |