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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.32 | 9.33 | 8.95 | 9.01 | -5.16% | 4.84 | 2.60% |
| 2026-03-20 | 9.69 | 9.73 | 9.49 | 9.50 | -1.45% | 3.44 | 1.76% |
| 2026-03-19 | 9.73 | 9.77 | 9.62 | 9.64 | -2.63% | 3.85 | 1.96% |
| 2026-03-18 | 10.05 | 10.06 | 9.74 | 9.90 | -1.20% | 5.17 | 2.58% |
| 2026-03-17 | 10.08 | 10.18 | 10.00 | 10.02 | 0.00% | 3.65 | 1.78% |
| 2026-03-16 | 10.29 | 10.30 | 10.00 | 10.02 | -2.91% | 5.67 | 2.76% |
| 2026-03-13 | 10.38 | 10.52 | 10.25 | 10.32 | -1.05% | 5.10 | 2.41% |
| 2026-03-12 | 10.61 | 10.61 | 10.39 | 10.43 | -2.16% | 5.75 | 2.70% |
| 2026-03-11 | 10.69 | 10.71 | 10.53 | 10.66 | -0.09% | 3.82 | 1.77% |
| 2026-03-10 | 10.56 | 10.75 | 10.55 | 10.67 | +2.20% | 4.62 | 2.13% |
| 2026-03-09 | 10.89 | 10.89 | 10.31 | 10.44 | -5.35% | 7.74 | 3.64% |
| 2026-03-06 | 10.96 | 11.09 | 10.83 | 11.03 | +0.27% | 3.70 | 1.66% |
| 2026-03-05 | 11.12 | 11.26 | 10.93 | 11.00 | +0.55% | 4.14 | 1.83% |
| 2026-03-04 | 11.09 | 11.16 | 10.93 | 10.94 | -2.06% | 3.74 | 1.67% |
| 2026-03-03 | 11.75 | 11.75 | 11.13 | 11.17 | -4.20% | 6.21 | 2.70% |
| 2026-03-02 | 11.80 | 11.98 | 11.64 | 11.66 | -2.35% | 5.45 | 2.28% |
| 2026-02-27 | 11.85 | 12.21 | 11.81 | 11.94 | +0.51% | 4.27 | 1.75% |
| 2026-02-26 | 11.95 | 11.98 | 11.77 | 11.88 | -0.50% | 2.71 | 1.12% |
| 2026-02-25 | 11.85 | 12.02 | 11.77 | 11.94 | +1.10% | 3.98 | 1.64% |
| 2026-02-24 | 11.54 | 11.95 | 11.53 | 11.81 | +3.23% | 3.87 | 1.61% |