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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.75 | 11.76 | 11.42 | 11.44 | -2.72% | 3.28 | 1.40% |
| 2026-02-12 | 11.89 | 11.93 | 11.70 | 11.76 | -0.76% | 2.70 | 1.13% |
| 2026-02-11 | 11.80 | 11.99 | 11.79 | 11.85 | +0.25% | 3.00 | 1.24% |
| 2026-02-10 | 11.80 | 11.89 | 11.64 | 11.82 | +0.34% | 2.88 | 1.20% |
| 2026-02-09 | 11.62 | 11.93 | 11.57 | 11.78 | +2.61% | 4.83 | 2.02% |
| 2026-02-06 | 11.60 | 11.62 | 11.39 | 11.48 | -1.71% | 2.64 | 1.13% |
| 2026-02-05 | 11.68 | 11.77 | 11.59 | 11.68 | 0.00% | 3.22 | 1.36% |
| 2026-02-04 | 11.48 | 11.75 | 11.36 | 11.68 | +1.13% | 4.69 | 1.99% |
| 2026-02-03 | 11.02 | 11.58 | 11.02 | 11.55 | +5.87% | 6.78 | 2.94% |
| 2026-02-02 | 11.37 | 11.45 | 10.89 | 10.91 | -4.21% | 5.08 | 2.25% |
| 2026-01-30 | 11.43 | 11.56 | 11.21 | 11.39 | -0.61% | 4.16 | 1.80% |
| 2026-01-29 | 11.63 | 11.68 | 11.39 | 11.46 | -1.46% | 4.80 | 2.06% |
| 2026-01-28 | 11.65 | 11.85 | 11.42 | 11.63 | +1.04% | 5.06 | 2.14% |
| 2026-01-27 | 11.68 | 11.86 | 11.50 | 11.51 | -1.96% | 4.21 | 1.79% |
| 2026-01-26 | 11.91 | 12.10 | 11.65 | 11.74 | -1.34% | 5.57 | 2.32% |
| 2026-01-23 | 11.78 | 12.08 | 11.78 | 11.90 | +1.10% | 5.23 | 2.15% |
| 2026-01-22 | 11.70 | 11.85 | 11.63 | 11.77 | +0.26% | 3.53 | 1.48% |
| 2026-01-21 | 11.70 | 11.83 | 11.50 | 11.74 | -0.17% | 4.56 | 1.93% |
| 2026-01-20 | 11.59 | 11.79 | 11.54 | 11.76 | +1.64% | 5.13 | 2.16% |
| 2026-01-19 | 11.45 | 11.59 | 11.41 | 11.57 | +0.87% | 3.24 | 1.38% |