柳 工(000528)股票行情
柳 工(000528)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 11.08 | 10.98 | -0.09 | -0.81% | 10.88 | 11.13 | 377623 | 41481.33 | 1.86% |
| 2025-09-15 | 10.95 | 11.07 | 0.15 | 1.37% | 10.93 | 11.36 | 686798 | 76730.18 | 3.38% |
| 2025-09-12 | 10.93 | 10.92 | -0.02 | -0.18% | 10.91 | 11.20 | 440508 | 48652.11 | 2.17% |
| 2025-09-11 | 10.82 | 10.94 | 0.07 | 0.64% | 10.75 | 10.94 | 322373 | 34911.59 | 1.59% |
| 2025-09-10 | 10.95 | 10.87 | -0.10 | -0.91% | 10.85 | 10.97 | 268414 | 29248.89 | 1.32% |
| 2025-09-09 | 11.02 | 10.97 | -0.06 | -0.54% | 10.95 | 11.14 | 404995 | 44740.70 | 2.00% |
| 2025-09-08 | 11.00 | 11.03 | 0.04 | 0.36% | 10.91 | 11.10 | 390804 | 43059.35 | 1.93% |
| 2025-09-05 | 10.85 | 10.99 | 0.11 | 1.01% | 10.82 | 11.10 | 373389 | 41050.84 | 1.84% |
| 2025-09-04 | 10.85 | 10.88 | 0.01 | 0.09% | 10.75 | 10.97 | 447982 | 48605.74 | 2.21% |
| 2025-09-03 | 10.91 | 10.87 | -0.04 | -0.37% | 10.83 | 11.30 | 593522 | 65678.41 | 2.93% |
| 2025-09-02 | 11.05 | 10.91 | -0.13 | -1.18% | 10.78 | 11.05 | 423968 | 46175.00 | 2.09% |
| 2025-09-01 | 10.98 | 11.04 | 0.08 | 0.73% | 10.87 | 11.15 | 479313 | 52792.19 | 2.37% |
| 2025-08-29 | 11.07 | 10.96 | -0.15 | -1.35% | 10.95 | 11.14 | 439512 | 48519.62 | 2.17% |
| 2025-08-28 | 10.99 | 11.11 | 0.11 | 1.00% | 10.72 | 11.11 | 630975 | 69008.16 | 3.11% |
| 2025-08-27 | 11.35 | 11.00 | -0.31 | -2.74% | 10.99 | 11.45 | 776246 | 87162.27 | 3.83% |
| 2025-08-26 | 11.35 | 11.31 | -0.03 | -0.26% | 11.22 | 11.35 | 481891 | 54329.64 | 2.38% |
| 2025-08-25 | 11.25 | 11.34 | 0.10 | 0.89% | 11.24 | 11.42 | 566288 | 64112.89 | 2.79% |
| 2025-08-22 | 11.28 | 11.24 | -0.04 | -0.35% | 11.15 | 11.32 | 505764 | 56703.20 | 2.50% |
| 2025-08-21 | 11.15 | 11.28 | 0.14 | 1.26% | 11.15 | 11.44 | 772686 | 87525.26 | 3.81% |
| 2025-08-20 | 11.04 | 11.14 | 0.07 | 0.63% | 11.01 | 11.15 | 378499 | 41988.64 | 1.87% |
| 2025-08-19 | 11.22 | 11.07 | -0.16 | -1.42% | 11.05 | 11.25 | 450746 | 50140.09 | 2.22% |
| 2025-08-18 | 11.31 | 11.23 | -0.06 | -0.53% | 11.11 | 11.31 | 591107 | 66232.52 | 2.92% |
| 2025-08-15 | 11.25 | 11.29 | 0.03 | 0.27% | 11.22 | 11.39 | 604413 | 68193.93 | 2.98% |
| 2025-08-14 | 11.41 | 11.26 | -0.20 | -1.75% | 11.25 | 11.53 | 511664 | 58215.53 | 2.53% |
| 2025-08-13 | 11.51 | 11.46 | 0.01 | 0.09% | 11.41 | 11.58 | 586434 | 67244.58 | 2.89% |
| 2025-08-12 | 11.44 | 11.45 | 0.00 | 0.00% | 11.37 | 11.52 | 399504 | 45682.54 | 1.97% |
| 2025-08-11 | 11.64 | 11.45 | -0.13 | -1.12% | 11.42 | 11.65 | 604819 | 69471.80 | 2.98% |
| 2025-08-08 | 11.30 | 11.58 | 0.21 | 1.85% | 11.26 | 11.80 | 1133385 | 131552.38 | 5.59% |
| 2025-08-07 | 11.04 | 11.37 | 0.40 | 3.65% | 10.85 | 11.49 | 1026856 | 115202.18 | 5.07% |
| 2025-08-06 | 10.96 | 10.97 | 0.02 | 0.18% | 10.95 | 11.06 | 346568 | 38115.06 | 1.71% |
| 2025-08-05 | 11.01 | 10.95 | -0.07 | -0.64% | 10.90 | 11.05 | 424023 | 46449.70 | 2.09% |
| 2025-08-04 | 10.71 | 11.02 | 0.24 | 2.23% | 10.68 | 11.05 | 539632 | 59140.58 | 2.66% |
| 2025-08-01 | 10.74 | 10.78 | 0.08 | 0.75% | 10.64 | 10.81 | 473342 | 50774.61 | 2.35% |
| 2025-07-31 | 10.92 | 10.70 | -0.32 | -2.90% | 10.64 | 11.06 | 732055 | 79092.03 | 3.63% |
| 2025-07-30 | 11.16 | 11.02 | -0.26 | -2.30% | 11.00 | 11.35 | 645725 | 71817.80 | 3.20% |
| 2025-07-29 | 11.08 | 11.28 | 0.13 | 1.17% | 10.95 | 11.32 | 1052250 | 117136.40 | 5.21% |
| 2025-07-28 | 11.08 | 11.15 | 0.00 | 0.00% | 10.92 | 11.22 | 1040804 | 114965.02 | 5.16% |
| 2025-07-25 | 11.57 | 11.15 | -0.42 | -3.63% | 11.07 | 11.65 | 1304623 | 146289.34 | 6.46% |
| 2025-07-24 | 11.66 | 11.57 | -0.09 | -0.77% | 11.38 | 11.95 | 1559495 | 181861.84 | 7.73% |
| 2025-07-23 | 12.57 | 11.66 | -0.30 | -2.51% | 11.50 | 13.02 | 2968591 | 364474.75 | 14.71% |
| 2025-07-22 | 11.05 | 11.96 | 1.09 | 10.03% | 10.74 | 11.96 | 1782992 | 200997.02 | 8.83% |
| 2025-07-21 | 10.54 | 10.87 | 0.72 | 7.09% | 10.38 | 10.98 | 1280202 | 137046.28 | 6.34% |
| 2025-07-18 | 10.09 | 10.15 | 0.07 | 0.69% | 10.08 | 10.19 | 295262 | 29926.40 | 1.46% |
| 2025-07-17 | 10.04 | 10.08 | 0.04 | 0.40% | 10.03 | 10.12 | 284092 | 28602.25 | 1.41% |
| 2025-07-16 | 10.12 | 10.04 | -0.08 | -0.79% | 10.01 | 10.13 | 244419 | 24559.63 | 1.21% |
| 2025-07-15 | 10.20 | 10.12 | -0.09 | -0.88% | 10.04 | 10.28 | 438871 | 44450.09 | 2.17% |
| 2025-07-14 | 10.17 | 10.21 | 0.12 | 1.19% | 10.17 | 10.47 | 616384 | 63428.45 | 3.05% |
| 2025-07-11 | 10.14 | 10.09 | -0.05 | -0.49% | 10.07 | 10.19 | 462491 | 46794.31 | 2.29% |
| 2025-07-10 | 9.92 | 10.14 | 0.21 | 2.11% | 9.86 | 10.30 | 690139 | 69490.52 | 3.42% |
| 2025-07-09 | 9.99 | 9.93 | -0.09 | -0.90% | 9.90 | 10.05 | 369288 | 36813.67 | 1.83% |
| 2025-07-08 | 9.95 | 10.02 | 0.13 | 1.31% | 9.82 | 10.07 | 760484 | 75624.71 | 3.77% |
| 2025-07-07 | 9.85 | 9.89 | 0.04 | 0.41% | 9.77 | 9.93 | 372997 | 36751.15 | 1.85% |
| 2025-07-04 | 9.73 | 9.85 | 0.11 | 1.13% | 9.67 | 9.96 | 480995 | 47357.69 | 2.38% |
| 2025-07-03 | 9.79 | 9.74 | -0.05 | -0.51% | 9.67 | 9.82 | 316831 | 30818.51 | 1.57% |
| 2025-07-02 | 9.62 | 9.79 | 0.17 | 1.77% | 9.58 | 10.05 | 596633 | 58449.90 | 2.96% |
| 2025-07-01 | 9.60 | 9.62 | 0.01 | 0.10% | 9.56 | 9.67 | 290563 | 27983.12 | 1.44% |
| 2025-06-30 | 9.57 | 9.61 | 0.06 | 0.63% | 9.52 | 9.64 | 268654 | 25757.10 | 1.33% |
| 2025-06-27 | 9.54 | 9.55 | 0.03 | 0.32% | 9.47 | 9.57 | 200589 | 19134.56 | 0.99% |
| 2025-06-26 | 9.63 | 9.52 | -0.07 | -0.73% | 9.52 | 9.63 | 282063 | 26971.28 | 1.40% |
| 2025-06-25 | 9.70 | 9.86 | 0.20 | 2.07% | 9.62 | 9.89 | 379466 | 37129.77 | 1.88% |
| 2025-06-24 | 9.45 | 9.66 | 0.24 | 2.55% | 9.44 | 9.69 | 275256 | 26390.68 | 1.36% |
| 2025-06-23 | 9.43 | 9.42 | -0.06 | -0.63% | 9.32 | 9.47 | 244551 | 22967.50 | 1.21% |
| 2025-06-20 | 9.50 | 9.48 | -0.11 | -1.15% | 9.46 | 9.69 | 245602 | 23396.07 | 1.22% |
| 2025-06-19 | 9.78 | 9.59 | -0.20 | -2.04% | 9.57 | 9.80 | 355960 | 34374.77 | 1.76% |
| 2025-06-18 | 9.82 | 9.79 | -0.04 | -0.41% | 9.74 | 9.88 | 183297 | 17948.37 | 0.91% |
| 2025-06-17 | 9.82 | 9.83 | 0.03 | 0.31% | 9.76 | 9.91 | 295336 | 29072.50 | 1.46% |
| 2025-06-16 | 9.73 | 9.80 | -0.01 | -0.10% | 9.66 | 9.85 | 368725 | 36065.02 | 1.83% |
| 2025-06-13 | 9.79 | 9.81 | 0.01 | 0.10% | 9.65 | 9.83 | 572693 | 55760.29 | 2.84% |
| 2025-06-12 | 9.84 | 9.80 | -0.07 | -0.71% | 9.78 | 9.91 | 303866 | 29896.67 | 1.51% |
| 2025-06-11 | 9.85 | 9.87 | 0.02 | 0.20% | 9.81 | 9.95 | 306231 | 30274.85 | 1.52% |
| 2025-06-10 | 9.91 | 9.85 | -0.06 | -0.61% | 9.75 | 10.01 | 359370 | 35494.23 | 1.78% |
| 2025-06-09 | 9.94 | 9.91 | -0.01 | -0.10% | 9.85 | 9.94 | 264910 | 26208.13 | 1.31% |
| 2025-06-06 | 9.85 | 9.92 | 0.09 | 0.92% | 9.80 | 10.00 | 272474 | 26988.19 | 1.35% |
| 2025-06-05 | 9.84 | 9.83 | -0.01 | -0.10% | 9.78 | 9.90 | 204449 | 20092.06 | 1.01% |
| 2025-06-04 | 9.82 | 9.84 | 0.00 | 0.00% | 9.79 | 9.86 | 236907 | 23282.77 | 1.17% |
| 2025-06-03 | 9.86 | 9.84 | -0.09 | -0.91% | 9.70 | 9.95 | 354347 | 34670.71 | 1.76% |
| 2025-05-30 | 9.99 | 9.93 | -0.09 | -0.90% | 9.84 | 10.00 | 205139 | 20350.11 | 1.02% |
| 2025-05-29 | 9.83 | 10.02 | 0.17 | 1.73% | 9.83 | 10.10 | 325912 | 32634.34 | 1.61% |
| 2025-05-28 | 9.81 | 9.85 | 0.06 | 0.61% | 9.78 | 9.86 | 170849 | 16785.50 | 0.85% |
| 2025-05-27 | 9.92 | 9.79 | -0.10 | -1.01% | 9.76 | 9.93 | 203410 | 19947.01 | 1.01% |
深证大盘股票行情在线 K线走势图
