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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.60 | 9.87 | 9.57 | 9.82 | +2.40% | 3.74 | 1.89% |
| 2026-04-20 | 9.54 | 9.60 | 9.43 | 9.59 | +0.52% | 2.44 | 1.26% |
| 2026-04-17 | 9.66 | 9.66 | 9.52 | 9.54 | -1.24% | 2.38 | 1.22% |
| 2026-04-16 | 9.70 | 9.79 | 9.60 | 9.66 | -0.10% | 2.06 | 1.05% |
| 2026-04-15 | 9.75 | 9.84 | 9.66 | 9.67 | -0.10% | 2.21 | 1.11% |
| 2026-04-14 | 9.66 | 9.71 | 9.60 | 9.68 | +0.83% | 1.95 | 1.00% |
| 2026-04-13 | 9.55 | 9.64 | 9.49 | 9.60 | -0.41% | 1.76 | 0.90% |
| 2026-04-10 | 9.65 | 9.72 | 9.59 | 9.64 | +0.52% | 2.49 | 1.27% |
| 2026-04-09 | 9.71 | 9.71 | 9.56 | 9.59 | -1.74% | 2.65 | 1.35% |
| 2026-04-08 | 9.50 | 9.77 | 9.46 | 9.76 | +6.09% | 5.45 | 2.78% |
| 2026-04-07 | 9.27 | 9.28 | 9.14 | 9.20 | -0.43% | 1.53 | 0.82% |
| 2026-04-03 | 9.36 | 9.40 | 9.20 | 9.24 | -1.60% | 1.51 | 0.80% |
| 2026-04-02 | 9.51 | 9.51 | 9.27 | 9.39 | -1.88% | 3.36 | 1.76% |
| 2026-04-01 | 9.56 | 9.64 | 9.45 | 9.57 | +2.68% | 3.29 | 1.69% |
| 2026-03-31 | 9.35 | 9.54 | 9.31 | 9.32 | 0.00% | 2.62 | 1.36% |
| 2026-03-30 | 9.21 | 9.39 | 9.16 | 9.32 | -0.32% | 2.39 | 1.27% |
| 2026-03-27 | 9.22 | 9.40 | 9.18 | 9.35 | +0.32% | 1.96 | 1.03% |
| 2026-03-26 | 9.47 | 9.53 | 9.27 | 9.32 | -1.79% | 2.86 | 1.49% |
| 2026-03-25 | 9.38 | 9.62 | 9.35 | 9.49 | +2.59% | 4.21 | 2.18% |
| 2026-03-24 | 9.17 | 9.26 | 9.00 | 9.25 | +2.66% | 3.68 | 1.98% |