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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.33 | 12.64 | 12.23 | 12.58 | +1.78% | 3.10 | 1.22% |
| 2025-12-16 | 12.71 | 12.79 | 12.29 | 12.36 | -3.21% | 3.52 | 1.39% |
| 2025-12-15 | 12.74 | 12.92 | 12.65 | 12.77 | -0.55% | 2.88 | 1.11% |
| 2025-12-12 | 12.59 | 12.94 | 12.56 | 12.84 | +2.07% | 3.97 | 1.52% |
| 2025-12-11 | 12.80 | 12.88 | 12.57 | 12.58 | -1.80% | 2.59 | 1.00% |
| 2025-12-10 | 12.41 | 12.89 | 12.40 | 12.81 | +2.73% | 4.63 | 1.79% |
| 2025-12-09 | 12.70 | 12.97 | 12.43 | 12.47 | -1.97% | 4.43 | 1.73% |
| 2025-12-08 | 12.85 | 12.85 | 12.47 | 12.72 | -0.55% | 4.54 | 1.76% |
| 2025-12-05 | 12.54 | 12.92 | 12.50 | 12.79 | +1.91% | 4.82 | 1.86% |
| 2025-12-04 | 12.33 | 12.73 | 12.27 | 12.55 | +1.62% | 4.95 | 1.95% |
| 2025-12-03 | 12.25 | 12.45 | 12.20 | 12.35 | +0.82% | 5.20 | 2.07% |
| 2025-12-02 | 12.00 | 12.48 | 11.91 | 12.25 | +1.74% | 6.69 | 2.69% |
| 2025-12-01 | 11.97 | 12.08 | 11.83 | 12.04 | +0.75% | 4.01 | 1.65% |
| 2025-11-28 | 11.85 | 11.96 | 11.74 | 11.95 | +0.34% | 3.54 | 1.47% |
| 2025-11-27 | 11.87 | 12.02 | 11.82 | 11.91 | -1.08% | 6.24 | 2.58% |
| 2025-11-26 | 11.67 | 12.25 | 11.67 | 12.04 | +6.74% | 14.86 | 6.10% |
| 2025-11-25 | 11.10 | 11.36 | 11.05 | 11.28 | +2.08% | 3.50 | 1.54% |
| 2025-11-24 | 10.95 | 11.13 | 10.88 | 11.05 | +1.56% | 2.93 | 1.31% |
| 2025-11-21 | 10.99 | 11.03 | 10.78 | 10.88 | -1.72% | 3.37 | 1.52% |
| 2025-11-20 | 10.97 | 11.14 | 10.96 | 11.07 | +1.10% | 2.95 | 1.32% |