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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.01 | 11.04 | 10.90 | 10.95 | -0.55% | 1.71 | 0.77% |
| 2025-11-18 | 11.13 | 11.21 | 10.95 | 11.01 | -0.63% | 2.78 | 1.24% |
| 2025-11-17 | 11.36 | 11.39 | 11.04 | 11.08 | -2.55% | 4.22 | 1.86% |
| 2025-11-14 | 11.63 | 11.64 | 11.36 | 11.37 | -2.74% | 3.69 | 1.58% |
| 2025-11-13 | 11.65 | 11.71 | 11.58 | 11.69 | +0.34% | 2.33 | 0.98% |
| 2025-11-12 | 11.76 | 11.87 | 11.63 | 11.65 | -0.85% | 3.03 | 1.27% |
| 2025-11-11 | 11.96 | 11.98 | 11.72 | 11.75 | -1.67% | 3.36 | 1.40% |
| 2025-11-10 | 12.08 | 12.12 | 11.71 | 11.95 | -0.99% | 5.62 | 2.33% |
| 2025-11-07 | 11.89 | 12.13 | 11.69 | 12.07 | +1.09% | 5.72 | 2.35% |
| 2025-11-06 | 11.94 | 12.07 | 11.85 | 11.94 | +0.08% | 4.50 | 1.85% |
| 2025-11-05 | 11.86 | 11.97 | 11.74 | 11.93 | -0.17% | 3.82 | 1.58% |
| 2025-11-04 | 11.65 | 12.25 | 11.58 | 11.95 | +2.49% | 9.58 | 3.93% |
| 2025-11-03 | 11.65 | 11.70 | 11.48 | 11.66 | +0.17% | 4.22 | 1.79% |
| 2025-10-31 | 11.41 | 11.73 | 11.24 | 11.64 | +2.28% | 6.56 | 2.80% |
| 2025-10-30 | 11.46 | 11.61 | 11.38 | 11.38 | -0.52% | 4.02 | 1.72% |
| 2025-10-29 | 11.50 | 11.57 | 11.37 | 11.44 | -0.52% | 3.50 | 1.51% |
| 2025-10-28 | 11.70 | 11.78 | 11.36 | 11.50 | -2.21% | 6.75 | 2.88% |
| 2025-10-27 | 11.68 | 12.04 | 11.55 | 11.76 | -1.51% | 12.31 | 5.15% |
| 2025-10-24 | 11.83 | 11.95 | 11.73 | 11.94 | +0.93% | 5.14 | 2.13% |
| 2025-10-23 | 11.83 | 11.89 | 11.63 | 11.83 | -0.67% | 4.96 | 2.08% |