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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.68 | 18.75 | 18.53 | 18.70 | -0.05% | 0.79 | 1.07% |
| 2025-10-22 | 18.73 | 18.85 | 18.67 | 18.71 | -0.32% | 0.74 | 1.00% |
| 2025-10-21 | 18.58 | 18.82 | 18.52 | 18.77 | +1.02% | 1.01 | 1.37% |
| 2025-10-20 | 18.62 | 18.73 | 18.42 | 18.58 | +0.16% | 0.94 | 1.27% |
| 2025-10-17 | 18.83 | 18.99 | 18.51 | 18.55 | -1.59% | 1.22 | 1.64% |
| 2025-10-16 | 19.19 | 19.20 | 18.83 | 18.85 | -1.67% | 1.21 | 1.60% |
| 2025-10-15 | 18.84 | 19.18 | 18.83 | 19.17 | +1.86% | 1.27 | 1.68% |
| 2025-10-14 | 18.83 | 19.08 | 18.77 | 18.82 | -0.27% | 1.53 | 2.03% |
| 2025-10-13 | 18.71 | 18.93 | 18.51 | 18.87 | -1.72% | 1.81 | 2.44% |
| 2025-10-10 | 18.86 | 19.51 | 18.80 | 19.20 | +1.75% | 2.31 | 3.05% |
| 2025-10-09 | 18.86 | 19.17 | 18.76 | 18.87 | +0.91% | 1.62 | 2.16% |
| 2025-09-30 | 19.06 | 19.07 | 18.68 | 18.70 | -1.89% | 1.61 | 2.16% |
| 2025-09-29 | 19.12 | 19.15 | 18.86 | 19.06 | -0.26% | 1.20 | 1.60% |
| 2025-09-26 | 19.21 | 19.34 | 19.02 | 19.11 | -1.19% | 1.20 | 1.57% |
| 2025-09-25 | 19.51 | 19.58 | 19.18 | 19.34 | -1.58% | 1.74 | 2.27% |
| 2025-09-24 | 19.29 | 19.74 | 19.13 | 19.65 | +1.71% | 2.18 | 2.83% |
| 2025-09-23 | 19.78 | 19.79 | 19.00 | 19.32 | -2.47% | 2.47 | 3.22% |
| 2025-09-22 | 20.45 | 20.92 | 19.66 | 19.81 | -2.46% | 3.25 | 4.07% |
| 2025-09-19 | 20.08 | 20.53 | 19.63 | 20.31 | +1.40% | 4.82 | 6.05% |
| 2025-09-18 | 18.81 | 20.58 | 18.81 | 20.03 | +5.98% | 7.86 | 9.88% |