柳化股份(600423)股票行情
柳化股份(600423)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 | 3.61 | 3.66 | 0.04 | 1.10% | 3.59 | 3.75 | 240356 | 8805.88 | 3.01% |
| 2025-07-31 | 3.71 | 3.62 | -0.13 | -3.47% | 3.59 | 3.74 | 338937 | 12384.01 | 4.24% |
| 2025-07-30 | 3.60 | 3.75 | 0.14 | 3.88% | 3.60 | 3.77 | 536318 | 19893.56 | 6.71% |
| 2025-07-29 | 3.67 | 3.61 | -0.07 | -1.90% | 3.56 | 3.68 | 259771 | 9341.30 | 3.25% |
| 2025-07-28 | 3.67 | 3.68 | 0.00 | 0.00% | 3.65 | 3.70 | 237775 | 8727.24 | 2.98% |
| 2025-07-25 | 3.82 | 3.68 | -0.13 | -3.41% | 3.67 | 3.83 | 406491 | 15082.82 | 5.09% |
| 2025-07-24 | 3.80 | 3.81 | -0.04 | -1.04% | 3.73 | 3.89 | 754814 | 28715.05 | 9.45% |
| 2025-07-23 | 3.69 | 3.85 | 0.16 | 4.34% | 3.64 | 4.06 | 1182512 | 46340.29 | 14.81% |
| 2025-07-22 | 3.65 | 3.69 | 0.04 | 1.10% | 3.59 | 3.74 | 379176 | 13870.77 | 4.75% |
| 2025-07-21 | 3.58 | 3.65 | 0.08 | 2.24% | 3.56 | 3.73 | 361479 | 13194.75 | 4.53% |
| 2025-07-18 | 3.58 | 3.57 | -0.01 | -0.28% | 3.53 | 3.59 | 175634 | 6240.56 | 2.20% |
| 2025-07-17 | 3.50 | 3.58 | 0.08 | 2.29% | 3.47 | 3.59 | 284648 | 10090.38 | 3.56% |
| 2025-07-16 | 3.54 | 3.50 | -0.04 | -1.13% | 3.48 | 3.57 | 265583 | 9360.79 | 3.33% |
| 2025-07-15 | 3.68 | 3.54 | -0.12 | -3.28% | 3.49 | 3.68 | 421643 | 14939.71 | 5.28% |
| 2025-07-14 | 3.65 | 3.66 | 0.00 | 0.00% | 3.63 | 3.70 | 348935 | 12784.12 | 4.37% |
| 2025-07-11 | 3.65 | 3.66 | 0.00 | 0.00% | 3.56 | 3.69 | 528702 | 19220.47 | 6.62% |
| 2025-07-10 | 3.71 | 3.66 | -0.06 | -1.61% | 3.63 | 3.72 | 506767 | 18509.06 | 6.34% |
| 2025-07-09 | 3.76 | 3.72 | -0.08 | -2.11% | 3.70 | 3.82 | 635990 | 23814.24 | 7.96% |
| 2025-07-08 | 3.72 | 3.80 | 0.00 | 0.00% | 3.63 | 3.85 | 905171 | 33748.62 | 11.33% |
| 2025-07-07 | 3.63 | 3.80 | 0.09 | 2.43% | 3.60 | 3.96 | 1628138 | 61466.73 | 20.38% |
| 2025-07-04 | 3.37 | 3.71 | 0.34 | 10.09% | 3.35 | 3.71 | 1117999 | 41032.98 | 14.00% |
| 2025-07-03 | 3.39 | 3.37 | -0.02 | -0.59% | 3.33 | 3.39 | 185394 | 6239.46 | 2.32% |
| 2025-07-02 | 3.36 | 3.39 | 0.00 | 0.00% | 3.35 | 3.40 | 164751 | 5557.50 | 2.06% |
| 2025-07-01 | 3.40 | 3.39 | -0.02 | -0.59% | 3.34 | 3.44 | 210056 | 7102.00 | 2.63% |
| 2025-06-30 | 3.44 | 3.41 | 0.00 | 0.00% | 3.37 | 3.45 | 195979 | 6669.11 | 2.45% |
| 2025-06-27 | 3.48 | 3.41 | -0.07 | -2.01% | 3.40 | 3.50 | 255769 | 8797.05 | 3.20% |
| 2025-06-26 | 3.38 | 3.48 | 0.09 | 2.65% | 3.38 | 3.69 | 402990 | 14116.87 | 5.05% |
| 2025-06-25 | 3.37 | 3.39 | 0.02 | 0.59% | 3.32 | 3.48 | 246502 | 8335.97 | 3.09% |
| 2025-06-24 | 3.39 | 3.37 | -0.05 | -1.46% | 3.25 | 3.41 | 319086 | 10642.10 | 4.00% |
| 2025-06-23 | 3.30 | 3.42 | 0.09 | 2.70% | 3.27 | 3.49 | 304522 | 10365.47 | 3.81% |
| 2025-06-20 | 3.49 | 3.33 | -0.21 | -5.93% | 3.33 | 3.54 | 405070 | 13765.28 | 5.07% |
| 2025-06-19 | 3.45 | 3.54 | 0.08 | 2.31% | 3.37 | 3.60 | 612652 | 21261.18 | 7.67% |
| 2025-06-18 | 3.47 | 3.46 | -0.02 | -0.57% | 3.41 | 3.69 | 615100 | 21725.09 | 7.70% |
| 2025-06-17 | 3.36 | 3.48 | 0.09 | 2.65% | 3.36 | 3.55 | 457935 | 15876.60 | 5.73% |
| 2025-06-16 | 3.34 | 3.39 | 0.04 | 1.19% | 3.33 | 3.45 | 301476 | 10251.56 | 3.77% |
| 2025-06-13 | 3.32 | 3.35 | 0.03 | 0.90% | 3.30 | 3.45 | 284618 | 9569.88 | 3.56% |
| 2025-06-12 | 3.29 | 3.32 | 0.02 | 0.61% | 3.26 | 3.33 | 144108 | 4747.13 | 1.80% |
| 2025-06-11 | 3.28 | 3.30 | 0.00 | 0.00% | 3.28 | 3.34 | 94968 | 3149.78 | 1.19% |
| 2025-06-10 | 3.34 | 3.30 | -0.03 | -0.90% | 3.25 | 3.35 | 127947 | 4219.76 | 1.60% |
| 2025-06-09 | 3.32 | 3.33 | -0.01 | -0.30% | 3.29 | 3.34 | 131658 | 4366.21 | 1.65% |
| 2025-06-06 | 3.27 | 3.34 | 0.05 | 1.52% | 3.27 | 3.35 | 152184 | 5060.07 | 1.91% |
| 2025-06-05 | 3.31 | 3.29 | 0.00 | 0.00% | 3.25 | 3.31 | 104117 | 3406.57 | 1.30% |
| 2025-06-04 | 3.25 | 3.29 | 0.03 | 0.92% | 3.24 | 3.30 | 108000 | 3538.91 | 1.35% |
| 2025-06-03 | 3.18 | 3.26 | 0.07 | 2.19% | 3.15 | 3.27 | 148638 | 4820.20 | 1.86% |
| 2025-05-30 | 3.23 | 3.19 | -0.05 | -1.54% | 3.17 | 3.27 | 155069 | 4961.91 | 1.94% |
| 2025-05-29 | 3.21 | 3.24 | 0.02 | 0.62% | 3.18 | 3.27 | 129180 | 4188.03 | 1.62% |
| 2025-05-28 | 3.27 | 3.22 | -0.05 | -1.53% | 3.21 | 3.33 | 145748 | 4741.19 | 1.82% |
| 2025-05-27 | 3.26 | 3.27 | 0.01 | 0.31% | 3.21 | 3.28 | 104585 | 3391.92 | 1.31% |
| 2025-05-26 | 3.23 | 3.26 | 0.04 | 1.24% | 3.21 | 3.27 | 86841 | 2814.72 | 1.09% |
| 2025-05-23 | 3.22 | 3.22 | -0.02 | -0.62% | 3.21 | 3.30 | 118352 | 3852.92 | 1.48% |
| 2025-05-22 | 3.28 | 3.24 | -0.06 | -1.82% | 3.22 | 3.32 | 136192 | 4432.50 | 1.71% |
| 2025-05-21 | 3.31 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 120973 | 3997.48 | 1.51% |
| 2025-05-20 | 3.35 | 3.33 | -0.02 | -0.60% | 3.29 | 3.36 | 157555 | 5223.42 | 1.97% |
| 2025-05-19 | 3.33 | 3.35 | 0.06 | 1.82% | 3.27 | 3.35 | 170054 | 5648.17 | 2.13% |
| 2025-05-16 | 3.23 | 3.29 | 0.03 | 0.92% | 3.21 | 3.30 | 143079 | 4666.38 | 1.79% |
| 2025-05-15 | 3.26 | 3.26 | -0.02 | -0.61% | 3.24 | 3.34 | 220845 | 7245.66 | 2.77% |
| 2025-05-14 | 3.18 | 3.28 | 0.09 | 2.82% | 3.18 | 3.32 | 287807 | 9377.00 | 3.60% |
| 2025-05-13 | 3.24 | 3.19 | -0.01 | -0.31% | 3.16 | 3.24 | 143358 | 4585.51 | 1.79% |
| 2025-05-12 | 3.20 | 3.20 | 0.01 | 0.31% | 3.16 | 3.22 | 139334 | 4441.74 | 1.74% |
| 2025-05-09 | 3.22 | 3.19 | -0.03 | -0.93% | 3.18 | 3.25 | 106308 | 3408.25 | 1.33% |
| 2025-05-08 | 3.21 | 3.22 | 0.00 | 0.00% | 3.18 | 3.23 | 142601 | 4575.41 | 1.79% |
| 2025-05-07 | 3.17 | 3.22 | 0.08 | 2.55% | 3.13 | 3.23 | 213260 | 6812.83 | 2.67% |
| 2025-05-06 | 3.08 | 3.14 | 0.09 | 2.95% | 3.06 | 3.14 | 134189 | 4189.63 | 1.68% |
| 2025-04-30 | 3.07 | 3.05 | 0.00 | 0.00% | 3.04 | 3.12 | 112102 | 3453.26 | 1.40% |
| 2025-04-29 | 2.96 | 3.05 | 0.06 | 2.01% | 2.96 | 3.09 | 130862 | 3990.23 | 1.64% |
| 2025-04-28 | 3.08 | 2.99 | -0.08 | -2.61% | 2.98 | 3.08 | 123270 | 3705.55 | 1.54% |
| 2025-04-25 | 3.07 | 3.07 | -0.01 | -0.32% | 3.05 | 3.11 | 105731 | 3260.23 | 1.32% |
| 2025-04-24 | 3.09 | 3.08 | -0.02 | -0.65% | 3.04 | 3.11 | 106667 | 3272.70 | 1.34% |
| 2025-04-23 | 3.12 | 3.10 | -0.02 | -0.64% | 3.08 | 3.15 | 99449 | 3094.41 | 1.25% |
| 2025-04-22 | 3.10 | 3.12 | 0.04 | 1.30% | 3.07 | 3.14 | 123454 | 3837.29 | 1.55% |
| 2025-04-21 | 3.06 | 3.08 | 0.02 | 0.65% | 3.03 | 3.09 | 104775 | 3211.43 | 1.31% |
| 2025-04-18 | 3.09 | 3.06 | -0.04 | -1.29% | 3.03 | 3.10 | 137138 | 4199.76 | 1.72% |
| 2025-04-17 | 3.00 | 3.10 | 0.09 | 2.99% | 2.97 | 3.13 | 174320 | 5387.39 | 2.18% |
| 2025-04-16 | 3.07 | 3.01 | -0.07 | -2.27% | 2.96 | 3.09 | 151763 | 4583.55 | 1.90% |
| 2025-04-15 | 3.06 | 3.08 | 0.04 | 1.32% | 3.02 | 3.09 | 157504 | 4814.60 | 1.97% |
| 2025-04-14 | 3.00 | 3.04 | 0.06 | 2.01% | 2.98 | 3.09 | 208328 | 6349.57 | 2.61% |
| 2025-04-11 | 2.91 | 2.98 | 0.04 | 1.36% | 2.90 | 3.09 | 244088 | 7329.83 | 3.06% |
| 2025-04-10 | 2.89 | 2.94 | 0.07 | 2.44% | 2.88 | 3.00 | 184148 | 5441.31 | 2.31% |
| 2025-04-09 | 2.80 | 2.87 | 0.03 | 1.06% | 2.58 | 2.90 | 251906 | 6906.74 | 3.15% |
| 2025-04-08 | 2.80 | 2.84 | -0.10 | -3.40% | 2.79 | 2.95 | 293550 | 8343.53 | 3.68% |
上证大盘股票行情在线 K线走势图
