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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.19 | 9.42 | 9.18 | 9.40 | +2.55% | 2.64 | 1.36% |
| 2025-06-23 | 9.17 | 9.21 | 9.06 | 9.16 | -0.63% | 2.30 | 1.21% |
| 2025-06-20 | 9.24 | 9.42 | 9.20 | 9.22 | -1.15% | 2.34 | 1.22% |
| 2025-06-19 | 9.51 | 9.53 | 9.31 | 9.33 | -2.04% | 3.44 | 1.76% |
| 2025-06-18 | 9.55 | 9.61 | 9.47 | 9.52 | -0.41% | 1.79 | 0.91% |
| 2025-06-17 | 9.55 | 9.64 | 9.49 | 9.56 | +0.31% | 2.91 | 1.46% |
| 2025-06-16 | 9.46 | 9.58 | 9.40 | 9.53 | -0.10% | 3.61 | 1.83% |
| 2025-06-13 | 9.52 | 9.56 | 9.39 | 9.54 | +0.10% | 5.58 | 2.84% |
| 2025-06-12 | 9.57 | 9.64 | 9.51 | 9.53 | -0.71% | 2.99 | 1.51% |
| 2025-06-11 | 9.58 | 9.68 | 9.54 | 9.60 | +0.20% | 3.03 | 1.52% |
| 2025-06-10 | 9.64 | 9.74 | 9.48 | 9.58 | -0.61% | 3.55 | 1.78% |
| 2025-06-09 | 9.67 | 9.67 | 9.58 | 9.64 | -0.10% | 2.62 | 1.31% |
| 2025-06-06 | 9.58 | 9.73 | 9.53 | 9.65 | +0.92% | 2.70 | 1.35% |
| 2025-06-05 | 9.57 | 9.63 | 9.51 | 9.56 | -0.10% | 2.01 | 1.01% |
| 2025-06-04 | 9.55 | 9.59 | 9.52 | 9.57 | 0.00% | 2.33 | 1.17% |
| 2025-06-03 | 9.59 | 9.68 | 9.43 | 9.57 | -0.91% | 3.47 | 1.76% |
| 2025-05-30 | 9.72 | 9.73 | 9.57 | 9.66 | -0.90% | 2.04 | 1.02% |
| 2025-05-29 | 9.56 | 9.82 | 9.56 | 9.75 | +1.73% | 3.26 | 1.61% |
| 2025-05-28 | 9.54 | 9.59 | 9.51 | 9.58 | +0.61% | 1.68 | 0.85% |
| 2025-05-27 | 9.65 | 9.66 | 9.49 | 9.52 | -1.01% | 1.99 | 1.01% |