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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.05 | 11.96 | 10.74 | 11.96 | +10.03% | 20.10 | 8.83% |
| 2025-07-21 | 10.54 | 10.98 | 10.38 | 10.87 | +7.09% | 13.70 | 6.34% |
| 2025-07-18 | 10.09 | 10.19 | 10.08 | 10.15 | +0.69% | 2.99 | 1.46% |
| 2025-07-17 | 10.04 | 10.12 | 10.03 | 10.08 | +0.40% | 2.86 | 1.41% |
| 2025-07-16 | 10.12 | 10.13 | 10.01 | 10.04 | -0.79% | 2.46 | 1.21% |
| 2025-07-15 | 10.20 | 10.28 | 10.04 | 10.12 | -0.88% | 4.45 | 2.17% |
| 2025-07-14 | 10.17 | 10.47 | 10.17 | 10.21 | +1.19% | 6.34 | 3.05% |
| 2025-07-11 | 10.14 | 10.19 | 10.07 | 10.09 | -0.49% | 4.68 | 2.29% |
| 2025-07-10 | 9.92 | 10.30 | 9.86 | 10.14 | +2.11% | 6.95 | 3.42% |
| 2025-07-09 | 9.99 | 10.05 | 9.90 | 9.93 | -0.90% | 3.68 | 1.83% |
| 2025-07-08 | 9.95 | 10.07 | 9.82 | 10.02 | +1.31% | 7.56 | 3.77% |
| 2025-07-07 | 9.85 | 9.93 | 9.77 | 9.89 | +0.41% | 3.68 | 1.85% |
| 2025-07-04 | 9.73 | 9.96 | 9.67 | 9.85 | +1.13% | 4.74 | 2.38% |
| 2025-07-03 | 9.79 | 9.82 | 9.67 | 9.74 | -0.51% | 3.08 | 1.57% |
| 2025-07-02 | 9.62 | 10.05 | 9.58 | 9.79 | +1.77% | 5.84 | 2.96% |
| 2025-07-01 | 9.60 | 9.67 | 9.56 | 9.62 | +0.10% | 2.80 | 1.44% |
| 2025-06-30 | 9.57 | 9.64 | 9.52 | 9.61 | +0.63% | 2.58 | 1.33% |
| 2025-06-27 | 9.54 | 9.57 | 9.47 | 9.55 | +0.32% | 1.91 | 0.99% |
| 2025-06-26 | 9.63 | 9.63 | 9.52 | 9.52 | -0.73% | 2.70 | 1.40% |
| 2025-06-25 | 9.43 | 9.62 | 9.36 | 9.59 | +2.07% | 3.71 | 1.88% |