柳钢股份(601003)股票行情
柳钢股份(601003)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 | 6.28 | 6.22 | -0.12 | -1.89% | 6.18 | 6.44 | 765287 | 48195.25 | 2.99% |
| 2025-07-31 | 6.33 | 6.34 | -0.11 | -1.71% | 6.20 | 6.48 | 1106154 | 69920.84 | 4.32% |
| 2025-07-30 | 6.71 | 6.45 | -0.37 | -5.43% | 6.30 | 6.95 | 1459059 | 97615.33 | 5.69% |
| 2025-07-29 | 6.73 | 6.82 | 0.11 | 1.64% | 6.48 | 7.03 | 1814480 | 122008.62 | 7.08% |
| 2025-07-28 | 7.06 | 6.71 | -0.63 | -8.58% | 6.65 | 7.12 | 1710206 | 116562.42 | 6.67% |
| 2025-07-25 | 8.15 | 7.34 | -0.81 | -9.94% | 7.34 | 8.19 | 1958578 | 148647.42 | 7.64% |
| 2025-07-24 | 7.41 | 8.15 | 0.36 | 4.62% | 7.12 | 8.30 | 2208660 | 175512.50 | 8.62% |
| 2025-07-23 | 7.90 | 7.79 | 0.38 | 5.13% | 7.60 | 8.15 | 2530905 | 200951.05 | 9.88% |
| 2025-07-22 | 7.00 | 7.41 | 0.67 | 9.94% | 6.86 | 7.41 | 1744444 | 124612.47 | 6.81% |
| 2025-07-21 | 6.31 | 6.74 | 0.61 | 9.95% | 6.31 | 6.74 | 1166442 | 76793.27 | 4.55% |
| 2025-07-18 | 5.69 | 6.13 | 0.56 | 10.05% | 5.58 | 6.13 | 2407193 | 140070.67 | 9.39% |
| 2025-07-17 | 5.05 | 5.57 | 0.51 | 10.08% | 4.85 | 5.57 | 1553894 | 83392.77 | 6.06% |
| 2025-07-16 | 5.52 | 5.06 | -0.51 | -9.16% | 5.01 | 5.57 | 2060981 | 106047.05 | 8.04% |
| 2025-07-15 | 5.06 | 5.57 | 0.51 | 10.08% | 5.00 | 5.57 | 1802878 | 99240.88 | 7.03% |
| 2025-07-14 | 5.12 | 5.06 | -0.27 | -5.07% | 5.02 | 5.37 | 1381474 | 71047.66 | 5.39% |
| 2025-07-11 | 5.54 | 5.33 | -0.30 | -5.33% | 5.20 | 5.81 | 1945836 | 107676.48 | 7.59% |
| 2025-07-10 | 5.20 | 5.63 | 0.28 | 5.23% | 5.09 | 5.81 | 2266347 | 124031.80 | 8.84% |
| 2025-07-09 | 5.17 | 5.35 | 0.12 | 2.29% | 5.00 | 5.72 | 2581726 | 135776.17 | 10.07% |
| 2025-07-08 | 4.56 | 5.23 | 0.48 | 10.11% | 4.38 | 5.23 | 2519170 | 119683.35 | 9.83% |
| 2025-07-07 | 5.32 | 4.75 | -0.41 | -7.95% | 4.64 | 5.49 | 2358562 | 115889.18 | 9.20% |
| 2025-07-04 | 4.80 | 5.16 | 0.47 | 10.02% | 4.80 | 5.16 | 1142132 | 58109.96 | 4.46% |
| 2025-07-03 | 4.67 | 4.69 | 0.43 | 10.09% | 4.27 | 4.69 | 2138742 | 97398.39 | 8.35% |
| 2025-07-02 | 3.90 | 4.26 | 0.39 | 10.08% | 3.81 | 4.26 | 1025203 | 40983.08 | 4.00% |
| 2025-07-01 | 3.52 | 3.87 | 0.35 | 9.94% | 3.52 | 3.87 | 340911 | 12903.94 | 1.33% |
| 2025-06-30 | 3.50 | 3.52 | 0.02 | 0.57% | 3.48 | 3.53 | 164940 | 5780.43 | 0.64% |
| 2025-06-27 | 3.50 | 3.50 | 0.01 | 0.29% | 3.46 | 3.51 | 112342 | 3922.60 | 0.44% |
| 2025-06-26 | 3.54 | 3.49 | -0.05 | -1.41% | 3.46 | 3.55 | 100456 | 3515.93 | 0.39% |
| 2025-06-25 | 3.52 | 3.54 | 0.02 | 0.57% | 3.49 | 3.54 | 115479 | 4062.87 | 0.45% |
| 2025-06-24 | 3.57 | 3.52 | -0.05 | -1.40% | 3.45 | 3.57 | 210631 | 7430.99 | 0.82% |
| 2025-06-23 | 3.50 | 3.57 | 0.06 | 1.71% | 3.48 | 3.59 | 113868 | 4010.58 | 0.44% |
| 2025-06-20 | 3.49 | 3.51 | 0.01 | 0.29% | 3.47 | 3.54 | 81953 | 2877.39 | 0.32% |
| 2025-06-19 | 3.57 | 3.50 | -0.08 | -2.23% | 3.47 | 3.60 | 146736 | 5171.99 | 0.57% |
| 2025-06-18 | 3.56 | 3.58 | 0.02 | 0.56% | 3.49 | 3.60 | 120304 | 4268.24 | 0.47% |
| 2025-06-17 | 3.50 | 3.56 | 0.07 | 2.01% | 3.48 | 3.56 | 100434 | 3552.14 | 0.39% |
| 2025-06-16 | 3.48 | 3.49 | 0.01 | 0.29% | 3.46 | 3.53 | 118939 | 4165.19 | 0.46% |
| 2025-06-13 | 3.54 | 3.48 | -0.07 | -1.97% | 3.46 | 3.55 | 74636 | 2607.04 | 0.29% |
| 2025-06-12 | 3.56 | 3.55 | -0.02 | -0.56% | 3.52 | 3.58 | 81717 | 2900.35 | 0.32% |
| 2025-06-11 | 3.50 | 3.57 | 0.07 | 2.00% | 3.48 | 3.60 | 129221 | 4593.68 | 0.50% |
| 2025-06-10 | 3.50 | 3.50 | 0.00 | 0.00% | 3.45 | 3.53 | 70044 | 2446.34 | 0.27% |
| 2025-06-09 | 3.49 | 3.50 | 0.01 | 0.29% | 3.43 | 3.51 | 95787 | 3336.01 | 0.37% |
| 2025-06-06 | 3.45 | 3.49 | 0.04 | 1.16% | 3.44 | 3.52 | 89157 | 3108.78 | 0.35% |
| 2025-06-05 | 3.49 | 3.45 | -0.05 | -1.43% | 3.43 | 3.51 | 87905 | 3037.58 | 0.34% |
| 2025-06-04 | 3.51 | 3.50 | 0.00 | 0.00% | 3.46 | 3.53 | 119736 | 4174.46 | 0.47% |
| 2025-06-03 | 3.55 | 3.50 | -0.05 | -1.41% | 3.41 | 3.56 | 137628 | 4802.40 | 0.54% |
| 2025-05-30 | 3.52 | 3.55 | 0.03 | 0.85% | 3.49 | 3.55 | 77708 | 2742.51 | 0.30% |
| 2025-05-29 | 3.51 | 3.52 | 0.01 | 0.28% | 3.48 | 3.55 | 100192 | 3522.49 | 0.39% |
| 2025-05-28 | 3.60 | 3.51 | -0.08 | -2.23% | 3.49 | 3.60 | 140013 | 4941.10 | 0.55% |
| 2025-05-27 | 3.59 | 3.59 | 0.01 | 0.28% | 3.56 | 3.64 | 126279 | 4545.21 | 0.49% |
| 2025-05-26 | 3.54 | 3.58 | 0.06 | 1.70% | 3.53 | 3.68 | 253027 | 9158.08 | 0.99% |
| 2025-05-23 | 3.58 | 3.52 | -0.04 | -1.12% | 3.51 | 3.62 | 115329 | 4105.31 | 0.45% |
| 2025-05-22 | 3.54 | 3.56 | 0.02 | 0.56% | 3.53 | 3.59 | 124738 | 4445.79 | 0.49% |
| 2025-05-21 | 3.53 | 3.54 | 0.00 | 0.00% | 3.51 | 3.55 | 128275 | 4524.04 | 0.50% |
| 2025-05-20 | 3.54 | 3.54 | 0.02 | 0.57% | 3.48 | 3.56 | 145794 | 5146.15 | 0.57% |
| 2025-05-19 | 3.47 | 3.52 | 0.05 | 1.44% | 3.45 | 3.53 | 164538 | 5757.23 | 0.64% |
| 2025-05-16 | 3.50 | 3.47 | -0.03 | -0.86% | 3.41 | 3.51 | 134520 | 4644.41 | 0.52% |
| 2025-05-15 | 3.50 | 3.50 | 0.01 | 0.29% | 3.47 | 3.52 | 109819 | 3840.17 | 0.43% |
| 2025-05-14 | 3.47 | 3.49 | 0.04 | 1.16% | 3.42 | 3.50 | 135585 | 4708.45 | 0.53% |
| 2025-05-13 | 3.47 | 3.45 | 0.01 | 0.29% | 3.42 | 3.49 | 119284 | 4129.41 | 0.47% |
| 2025-05-12 | 3.42 | 3.44 | 0.05 | 1.47% | 3.37 | 3.49 | 244175 | 8395.66 | 0.95% |
| 2025-05-09 | 3.40 | 3.39 | 0.00 | 0.00% | 3.36 | 3.45 | 180305 | 6138.54 | 0.70% |
| 2025-05-08 | 3.41 | 3.39 | -0.03 | -0.88% | 3.35 | 3.51 | 215894 | 7422.88 | 0.84% |
| 2025-05-07 | 3.39 | 3.42 | 0.06 | 1.79% | 3.34 | 3.43 | 294211 | 9959.73 | 1.15% |
| 2025-05-06 | 3.25 | 3.36 | 0.14 | 4.35% | 3.25 | 3.40 | 407672 | 13581.19 | 1.59% |
| 2025-04-30 | 3.24 | 3.22 | -0.05 | -1.53% | 3.18 | 3.33 | 652871 | 21261.65 | 2.55% |
| 2025-04-29 | 3.27 | 3.27 | 0.30 | 10.10% | 3.24 | 3.27 | 408199 | 13347.74 | 1.59% |
| 2025-04-28 | 2.90 | 2.97 | 0.07 | 2.41% | 2.90 | 3.05 | 189523 | 5663.26 | 0.74% |
| 2025-04-25 | 2.90 | 2.90 | 0.00 | 0.00% | 2.88 | 2.94 | 65604 | 1910.75 | 0.26% |
| 2025-04-24 | 2.87 | 2.90 | 0.04 | 1.40% | 2.86 | 2.95 | 138053 | 4018.33 | 0.54% |
| 2025-04-23 | 2.86 | 2.86 | 0.01 | 0.35% | 2.84 | 2.88 | 62086 | 1775.17 | 0.24% |
| 2025-04-22 | 2.82 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 61065 | 1737.83 | 0.24% |
| 2025-04-21 | 2.83 | 2.83 | 0.00 | 0.00% | 2.82 | 2.88 | 86802 | 2466.74 | 0.34% |
| 2025-04-18 | 2.81 | 2.83 | 0.02 | 0.71% | 2.79 | 2.84 | 62327 | 1756.17 | 0.24% |
| 2025-04-17 | 2.78 | 2.81 | 0.02 | 0.72% | 2.76 | 2.84 | 68728 | 1930.02 | 0.27% |
| 2025-04-16 | 2.81 | 2.79 | -0.02 | -0.71% | 2.75 | 2.82 | 89480 | 2492.60 | 0.35% |
| 2025-04-15 | 2.89 | 2.81 | -0.08 | -2.77% | 2.80 | 2.89 | 93551 | 2634.44 | 0.37% |
| 2025-04-14 | 2.85 | 2.89 | 0.09 | 3.21% | 2.82 | 2.92 | 115842 | 3331.22 | 0.45% |
| 2025-04-11 | 2.77 | 2.80 | 0.01 | 0.36% | 2.77 | 2.88 | 139244 | 3933.85 | 0.54% |
| 2025-04-10 | 2.75 | 2.79 | 0.05 | 1.82% | 2.75 | 2.81 | 114968 | 3204.81 | 0.45% |
| 2025-04-09 | 2.70 | 2.74 | 0.01 | 0.37% | 2.58 | 2.75 | 172801 | 4617.57 | 0.67% |
| 2025-04-08 | 2.78 | 2.73 | -0.05 | -1.80% | 2.67 | 2.79 | 194312 | 5287.05 | 0.76% |
上证大盘股票行情在线 K线走势图
