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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.08 | 11.13 | 10.88 | 10.98 | -0.81% | 4.15 | 1.86% |
| 2025-09-15 | 10.95 | 11.36 | 10.93 | 11.07 | +1.37% | 7.67 | 3.38% |
| 2025-09-12 | 10.93 | 11.20 | 10.91 | 10.92 | -0.18% | 4.87 | 2.17% |
| 2025-09-11 | 10.82 | 10.94 | 10.75 | 10.94 | +0.64% | 3.49 | 1.59% |
| 2025-09-10 | 10.95 | 10.97 | 10.85 | 10.87 | -0.91% | 2.92 | 1.32% |
| 2025-09-09 | 11.02 | 11.14 | 10.95 | 10.97 | -0.54% | 4.47 | 2.00% |
| 2025-09-08 | 11.00 | 11.10 | 10.91 | 11.03 | +0.36% | 4.31 | 1.93% |
| 2025-09-05 | 10.85 | 11.10 | 10.82 | 10.99 | +1.01% | 4.11 | 1.84% |
| 2025-09-04 | 10.85 | 10.97 | 10.75 | 10.88 | +0.09% | 4.86 | 2.21% |
| 2025-09-03 | 10.91 | 11.30 | 10.83 | 10.87 | -0.37% | 6.57 | 2.93% |
| 2025-09-02 | 11.05 | 11.05 | 10.78 | 10.91 | -1.18% | 4.62 | 2.09% |
| 2025-09-01 | 10.98 | 11.15 | 10.87 | 11.04 | +0.73% | 5.28 | 2.37% |
| 2025-08-29 | 11.07 | 11.14 | 10.95 | 10.96 | -1.35% | 4.85 | 2.17% |
| 2025-08-28 | 10.99 | 11.11 | 10.72 | 11.11 | +1.00% | 6.90 | 3.11% |
| 2025-08-27 | 11.35 | 11.45 | 10.99 | 11.00 | -2.74% | 8.72 | 3.83% |
| 2025-08-26 | 11.35 | 11.35 | 11.22 | 11.31 | -0.26% | 5.43 | 2.38% |
| 2025-08-25 | 11.25 | 11.42 | 11.24 | 11.34 | +0.89% | 6.41 | 2.79% |
| 2025-08-22 | 11.28 | 11.32 | 11.15 | 11.24 | -0.35% | 5.67 | 2.50% |
| 2025-08-21 | 11.15 | 11.44 | 11.15 | 11.28 | +1.26% | 8.75 | 3.81% |
| 2025-08-20 | 11.04 | 11.15 | 11.01 | 11.14 | +0.63% | 4.20 | 1.87% |