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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.56 | 11.65 | 11.43 | 11.47 | -0.35% | 3.44 | 1.47% |
| 2026-01-15 | 11.50 | 11.62 | 11.44 | 11.51 | +0.26% | 2.91 | 1.24% |
| 2026-01-14 | 11.66 | 11.74 | 11.41 | 11.48 | -1.63% | 5.81 | 2.46% |
| 2026-01-13 | 11.98 | 12.01 | 11.60 | 11.67 | -2.26% | 5.91 | 2.47% |
| 2026-01-12 | 11.96 | 12.00 | 11.88 | 11.94 | -0.25% | 4.27 | 1.76% |
| 2026-01-09 | 11.85 | 12.17 | 11.82 | 11.97 | +1.44% | 5.85 | 2.39% |
| 2026-01-08 | 11.88 | 11.92 | 11.72 | 11.80 | -1.09% | 4.39 | 1.83% |
| 2026-01-07 | 12.25 | 12.31 | 11.85 | 11.93 | -3.24% | 6.99 | 2.88% |
| 2026-01-06 | 11.97 | 12.36 | 11.92 | 12.33 | +2.66% | 7.09 | 2.86% |
| 2026-01-05 | 11.95 | 12.16 | 11.91 | 12.01 | +1.18% | 4.22 | 1.73% |
| 2025-12-31 | 12.00 | 12.00 | 11.77 | 11.87 | -0.67% | 3.56 | 1.48% |
| 2025-12-30 | 12.14 | 12.31 | 11.91 | 11.95 | -1.24% | 6.48 | 2.64% |
| 2025-12-29 | 12.62 | 12.67 | 12.02 | 12.10 | -4.04% | 8.22 | 3.32% |
| 2025-12-26 | 12.40 | 12.73 | 12.40 | 12.61 | +1.69% | 2.86 | 1.12% |
| 2025-12-25 | 12.38 | 12.53 | 12.28 | 12.40 | +0.40% | 2.05 | 0.81% |
| 2025-12-24 | 12.13 | 12.39 | 12.06 | 12.35 | +1.48% | 2.61 | 1.05% |
| 2025-12-23 | 12.31 | 12.32 | 12.12 | 12.17 | -0.73% | 2.22 | 0.90% |
| 2025-12-22 | 12.61 | 12.66 | 12.25 | 12.26 | -2.54% | 3.08 | 1.23% |
| 2025-12-19 | 12.46 | 12.70 | 12.40 | 12.58 | +1.13% | 1.89 | 0.74% |
| 2025-12-18 | 12.58 | 12.61 | 12.42 | 12.44 | -1.11% | 1.70 | 0.67% |