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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 10.51 | 10.14 | -1.13 | -10.03% | 10.14 | 10.81 | 402876 | 41558.23 | 2.00% |
| 2025-04-03 | 11.45 | 11.27 | -0.33 | -2.84% | 11.20 | 11.65 | 257755 | 29302.75 | 1.28% |
| 2025-04-02 | 11.44 | 11.60 | 0.20 | 1.75% | 11.31 | 11.66 | 267461 | 30891.83 | 1.33% |
| 2025-04-01 | 11.25 | 11.40 | 0.22 | 1.97% | 11.01 | 11.53 | 380695 | 43148.11 | 1.89% |
| 2025-03-31 | 11.87 | 11.18 | -0.87 | -7.22% | 11.12 | 11.90 | 546048 | 62163.22 | 2.71% |
| 2025-03-28 | 12.09 | 12.05 | -0.11 | -0.90% | 11.90 | 12.17 | 217065 | 26060.44 | 1.08% |
| 2025-03-27 | 12.14 | 12.16 | -0.04 | -0.33% | 12.08 | 12.22 | 150690 | 18296.27 | 0.75% |
| 2025-03-26 | 12.18 | 12.20 | -0.07 | -0.57% | 12.10 | 12.40 | 212582 | 25955.69 | 1.05% |
| 2025-03-25 | 12.51 | 12.27 | -0.32 | -2.54% | 12.15 | 12.59 | 380882 | 47123.19 | 1.89% |
| 2025-03-24 | 12.46 | 12.59 | 0.10 | 0.80% | 12.46 | 12.71 | 300240 | 37686.95 | 1.49% |
| 2025-03-21 | 12.49 | 12.49 | -0.07 | -0.56% | 12.40 | 12.68 | 329110 | 41177.07 | 1.63% |
| 2025-03-20 | 12.55 | 12.56 | 0.01 | 0.08% | 12.42 | 12.68 | 253823 | 31888.17 | 1.26% |
| 2025-03-19 | 12.30 | 12.55 | 0.24 | 1.95% | 12.24 | 12.64 | 378394 | 47243.27 | 1.87% |
| 2025-03-18 | 12.39 | 12.31 | -0.09 | -0.73% | 12.28 | 12.46 | 328147 | 40497.13 | 1.63% |
| 2025-03-17 | 12.68 | 12.40 | -0.29 | -2.29% | 12.38 | 12.72 | 353376 | 44070.11 | 1.75% |
| 2025-03-14 | 12.46 | 12.69 | 0.18 | 1.44% | 12.33 | 12.77 | 373258 | 47212.59 | 1.85% |
| 2025-03-13 | 12.65 | 12.51 | -0.21 | -1.65% | 12.39 | 12.72 | 418999 | 52490.52 | 2.08% |
| 2025-03-12 | 13.15 | 12.72 | -0.53 | -4.00% | 12.69 | 13.24 | 618377 | 79438.21 | 3.06% |
| 2025-03-11 | 13.20 | 13.25 | -0.13 | -0.97% | 13.06 | 13.45 | 434515 | 57348.80 | 2.15% |
| 2025-03-10 | 13.11 | 13.38 | 0.39 | 3.00% | 12.91 | 13.56 | 706548 | 94035.62 | 3.50% |
| 2025-03-07 | 12.55 | 12.99 | 0.31 | 2.44% | 12.52 | 13.06 | 654981 | 84344.06 | 3.24% |
| 2025-03-06 | 12.62 | 12.68 | -0.19 | -1.48% | 12.29 | 12.86 | 1104929 | 139029.66 | 5.47% |
| 2025-03-05 | 12.00 | 12.87 | 1.17 | 10.00% | 12.00 | 12.87 | 643548 | 82397.40 | 3.19% |
| 2025-03-04 | 11.85 | 11.70 | -0.18 | -1.52% | 11.67 | 12.08 | 394788 | 46785.05 | 1.96% |
| 2025-03-03 | 11.83 | 11.88 | 0.04 | 0.34% | 11.61 | 12.47 | 679691 | 82274.00 | 4.59% |
| 2025-02-28 | 11.90 | 11.84 | -0.12 | -1.00% | 11.76 | 12.16 | 415096 | 49526.71 | 2.80% |
| 2025-02-27 | 11.73 | 11.96 | 0.19 | 1.61% | 11.73 | 12.16 | 454492 | 54466.52 | 3.07% |
| 2025-02-26 | 11.89 | 11.77 | -0.12 | -1.01% | 11.66 | 12.14 | 693782 | 82429.21 | 4.68% |
| 2025-02-25 | 10.77 | 11.89 | 1.08 | 9.99% | 10.65 | 11.89 | 932798 | 107340.45 | 6.30% |
| 2025-02-24 | 10.60 | 10.81 | 0.21 | 1.98% | 10.57 | 11.09 | 593749 | 64868.83 | 4.01% |
| 2025-02-21 | 10.72 | 10.60 | -0.15 | -1.40% | 10.40 | 10.76 | 369602 | 39037.90 | 2.50% |
| 2025-02-20 | 11.09 | 10.75 | -0.34 | -3.07% | 10.61 | 11.12 | 519172 | 55736.19 | 3.51% |
| 2025-02-19 | 10.88 | 11.09 | 0.16 | 1.46% | 10.86 | 11.24 | 380795 | 42212.61 | 2.57% |
深证大盘股票行情在线 K线走势图
