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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 9.92 | 9.89 | -0.04 | -0.40% | 9.82 | 9.94 | 237222 | 23400.75 | 1.18% |
| 2025-05-23 | 10.00 | 9.93 | -0.07 | -0.70% | 9.92 | 10.09 | 286912 | 28726.44 | 1.42% |
| 2025-05-22 | 10.04 | 10.00 | -0.05 | -0.50% | 10.00 | 10.09 | 165329 | 16580.69 | 0.82% |
| 2025-05-21 | 10.07 | 10.05 | -0.03 | -0.30% | 10.04 | 10.13 | 194777 | 19618.89 | 0.96% |
| 2025-05-20 | 10.09 | 10.08 | -0.01 | -0.10% | 10.03 | 10.18 | 241595 | 24368.38 | 1.20% |
| 2025-05-19 | 10.03 | 10.09 | 0.06 | 0.60% | 9.97 | 10.14 | 218636 | 22011.95 | 1.08% |
| 2025-05-16 | 10.02 | 10.03 | 0.00 | 0.00% | 9.97 | 10.10 | 182121 | 18308.97 | 0.90% |
| 2025-05-15 | 10.16 | 10.03 | -0.15 | -1.47% | 10.01 | 10.17 | 342592 | 34436.41 | 1.70% |
| 2025-05-14 | 10.26 | 10.18 | -0.09 | -0.88% | 10.11 | 10.27 | 395520 | 40226.41 | 1.96% |
| 2025-05-13 | 10.48 | 10.27 | -0.10 | -0.96% | 10.26 | 10.49 | 367260 | 38033.56 | 1.82% |
| 2025-05-12 | 10.34 | 10.37 | 0.15 | 1.47% | 10.28 | 10.46 | 307339 | 31854.66 | 1.52% |
| 2025-05-09 | 10.31 | 10.22 | -0.11 | -1.06% | 10.12 | 10.33 | 324738 | 33155.48 | 1.61% |
| 2025-05-08 | 10.12 | 10.33 | 0.21 | 2.08% | 10.02 | 10.41 | 447483 | 45948.98 | 2.22% |
| 2025-05-07 | 10.33 | 10.12 | -0.09 | -0.88% | 10.05 | 10.39 | 380377 | 38708.28 | 1.88% |
| 2025-05-06 | 9.96 | 10.21 | 0.29 | 2.92% | 9.92 | 10.29 | 587371 | 59639.73 | 2.91% |
| 2025-04-30 | 10.03 | 9.92 | -0.13 | -1.29% | 9.89 | 10.07 | 436015 | 43385.51 | 2.16% |
| 2025-04-29 | 9.93 | 10.05 | 0.10 | 1.01% | 9.90 | 10.14 | 502671 | 50314.68 | 2.49% |
| 2025-04-28 | 10.37 | 9.95 | -0.22 | -2.16% | 9.93 | 10.68 | 639065 | 65065.85 | 3.17% |
| 2025-04-25 | 9.80 | 10.17 | 0.32 | 3.25% | 9.75 | 10.20 | 709305 | 70910.49 | 3.51% |
| 2025-04-24 | 10.62 | 9.85 | -0.82 | -7.69% | 9.61 | 10.69 | 1523615 | 149459.64 | 7.55% |
| 2025-04-23 | 10.80 | 10.67 | -0.05 | -0.47% | 10.61 | 11.02 | 555779 | 60291.85 | 2.75% |
| 2025-04-22 | 10.86 | 10.72 | -0.15 | -1.38% | 10.71 | 10.87 | 211658 | 22836.60 | 1.05% |
| 2025-04-21 | 10.85 | 10.87 | -0.05 | -0.46% | 10.77 | 11.00 | 198706 | 21567.90 | 0.98% |
| 2025-04-18 | 10.90 | 10.92 | -0.01 | -0.09% | 10.82 | 10.97 | 94321 | 10281.67 | 0.47% |
| 2025-04-17 | 10.79 | 10.93 | 0.04 | 0.37% | 10.73 | 11.00 | 190093 | 20730.65 | 0.94% |
| 2025-04-16 | 10.96 | 10.89 | -0.14 | -1.27% | 10.68 | 10.99 | 217743 | 23508.16 | 1.08% |
| 2025-04-15 | 11.16 | 11.03 | -0.15 | -1.34% | 10.82 | 11.16 | 223428 | 24440.95 | 1.11% |
| 2025-04-14 | 11.42 | 11.18 | 0.30 | 2.76% | 10.90 | 11.45 | 359268 | 40118.26 | 1.78% |
| 2025-04-11 | 10.57 | 10.88 | 0.25 | 2.35% | 10.50 | 11.05 | 332510 | 36085.44 | 1.65% |
| 2025-04-10 | 10.57 | 10.63 | 0.44 | 4.32% | 10.50 | 10.94 | 411635 | 44149.67 | 2.04% |
| 2025-04-09 | 9.83 | 10.19 | 0.15 | 1.49% | 9.40 | 10.37 | 573029 | 56957.48 | 2.84% |
| 2025-04-08 | 10.19 | 10.04 | -0.10 | -0.99% | 9.83 | 10.45 | 504392 | 50417.53 | 2.50% |
深证大盘股票行情在线 K线走势图
