柳工 sz.000528
9.16
+0.77%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.15 | 9.21 | 9.04 | 9.16 | +0.77% | 1.95 | 1.05% |
| 2026-05-21 | 9.14 | 9.36 | 9.07 | 9.09 | +0.11% | 3.11 | 1.66% |
| 2026-05-20 | 9.21 | 9.23 | 9.02 | 9.08 | -2.16% | 3.09 | 1.67% |
| 2026-05-19 | 9.28 | 9.36 | 9.14 | 9.28 | 0.00% | 2.73 | 1.45% |
| 2026-05-18 | 9.51 | 9.52 | 9.23 | 9.28 | -2.42% | 3.48 | 1.84% |
| 2026-05-15 | 9.47 | 9.66 | 9.41 | 9.51 | +0.53% | 3.65 | 1.88% |
| 2026-05-14 | 9.83 | 9.85 | 9.44 | 9.46 | -3.47% | 5.15 | 2.64% |
| 2026-05-13 | 9.60 | 9.84 | 9.55 | 9.80 | +1.77% | 5.50 | 2.78% |
| 2026-05-12 | 10.01 | 10.08 | 9.59 | 9.63 | -4.65% | 10.33 | 5.20% |
| 2026-05-11 | 10.15 | 10.54 | 10.02 | 10.10 | +3.80% | 13.98 | 6.67% |
| 2026-05-08 | 9.82 | 9.83 | 9.67 | 9.73 | -1.42% | 3.72 | 1.88% |
| 2026-05-07 | 9.93 | 10.03 | 9.80 | 9.87 | -0.60% | 3.87 | 1.93% |
| 2026-05-06 | 9.71 | 9.98 | 9.65 | 9.93 | +2.79% | 5.76 | 2.88% |
| 2026-04-30 | 9.88 | 9.94 | 9.59 | 9.66 | -2.62% | 5.14 | 2.60% |
| 2026-04-29 | 9.83 | 9.99 | 9.82 | 9.92 | +0.51% | 3.25 | 1.62% |
| 2026-04-28 | 9.65 | 9.91 | 9.60 | 9.87 | +2.39% | 4.62 | 2.31% |
| 2026-04-27 | 9.56 | 9.74 | 9.42 | 9.64 | -0.52% | 3.61 | 1.84% |
| 2026-04-24 | 9.74 | 9.77 | 9.60 | 9.69 | -0.92% | 2.47 | 1.26% |
| 2026-04-23 | 9.80 | 9.86 | 9.71 | 9.78 | -0.41% | 2.13 | 1.07% |
| 2026-04-22 | 9.73 | 9.86 | 9.72 | 9.82 | 0.00% | 1.87 | 0.94% |