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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.88 | 12.12 | 11.82 | 11.91 | -0.17% | 6.76 | 2.79% |
| 2025-10-21 | 11.76 | 12.04 | 11.76 | 11.93 | +1.53% | 8.19 | 3.38% |
| 2025-10-20 | 11.75 | 11.95 | 11.66 | 11.75 | +1.12% | 7.04 | 2.95% |
| 2025-10-17 | 11.80 | 11.88 | 11.55 | 11.62 | -1.61% | 8.09 | 3.41% |
| 2025-10-16 | 11.82 | 12.07 | 11.76 | 11.81 | -1.09% | 9.38 | 3.88% |
| 2025-10-15 | 11.55 | 11.98 | 11.38 | 11.94 | +3.83% | 18.43 | 7.70% |
| 2025-10-14 | 11.22 | 11.72 | 11.22 | 11.50 | +5.60% | 22.87 | 9.80% |
| 2025-10-13 | 10.80 | 10.92 | 10.63 | 10.89 | -1.27% | 8.34 | 3.81% |
| 2025-10-10 | 11.00 | 11.24 | 10.95 | 11.03 | -0.18% | 6.35 | 2.81% |
| 2025-10-09 | 11.07 | 11.11 | 10.73 | 11.05 | -0.09% | 7.28 | 3.30% |
| 2025-09-30 | 10.83 | 11.22 | 10.81 | 11.06 | +1.75% | 8.17 | 3.65% |
| 2025-09-29 | 10.67 | 10.96 | 10.48 | 10.87 | +1.78% | 6.53 | 2.99% |
| 2025-09-26 | 10.57 | 10.92 | 10.53 | 10.68 | +0.47% | 6.84 | 3.13% |
| 2025-09-25 | 10.86 | 10.89 | 10.48 | 10.63 | -2.30% | 8.34 | 3.87% |
| 2025-09-24 | 10.74 | 10.96 | 10.66 | 10.88 | +0.55% | 7.76 | 3.54% |
| 2025-09-23 | 11.08 | 11.09 | 10.56 | 10.82 | -2.52% | 8.96 | 4.11% |
| 2025-09-22 | 11.40 | 11.45 | 11.01 | 11.10 | -2.29% | 9.41 | 4.17% |
| 2025-09-19 | 11.04 | 11.42 | 11.00 | 11.36 | +2.99% | 10.39 | 4.53% |
| 2025-09-18 | 11.25 | 11.28 | 10.93 | 11.03 | -1.96% | 6.65 | 2.95% |
| 2025-09-17 | 10.98 | 11.42 | 10.93 | 11.25 | +2.46% | 9.87 | 4.33% |