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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 3.00 | 2.78 | -0.31 | -10.03% | 2.78 | 3.00 | 189030 | 5368.11 | 0.74% |
| 2025-04-03 | 3.01 | 3.09 | 0.06 | 1.98% | 3.01 | 3.10 | 96348 | 2950.21 | 0.38% |
| 2025-04-02 | 3.07 | 3.03 | -0.03 | -0.98% | 3.01 | 3.10 | 106629 | 3250.04 | 0.42% |
| 2025-04-01 | 3.00 | 3.06 | 0.07 | 2.34% | 2.99 | 3.10 | 145149 | 4438.97 | 0.57% |
| 2025-03-31 | 3.08 | 2.99 | -0.08 | -2.61% | 2.95 | 3.10 | 121883 | 3663.03 | 0.48% |
| 2025-03-28 | 3.16 | 3.07 | -0.09 | -2.85% | 3.05 | 3.17 | 144484 | 4453.03 | 0.56% |
| 2025-03-27 | 3.20 | 3.16 | -0.05 | -1.56% | 3.14 | 3.21 | 101462 | 3212.35 | 0.40% |
| 2025-03-26 | 3.15 | 3.21 | 0.05 | 1.58% | 3.13 | 3.22 | 147595 | 4702.49 | 0.58% |
| 2025-03-25 | 3.13 | 3.16 | 0.01 | 0.32% | 3.11 | 3.20 | 134823 | 4242.42 | 0.53% |
| 2025-03-24 | 3.16 | 3.15 | -0.04 | -1.25% | 3.08 | 3.24 | 198454 | 6233.15 | 0.77% |
| 2025-03-21 | 3.16 | 3.19 | 0.04 | 1.27% | 3.16 | 3.36 | 206123 | 6664.33 | 0.80% |
| 2025-03-20 | 3.13 | 3.15 | 0.02 | 0.64% | 3.11 | 3.20 | 85210 | 2685.75 | 0.33% |
| 2025-03-19 | 3.16 | 3.13 | -0.02 | -0.63% | 3.11 | 3.16 | 51533 | 1612.19 | 0.20% |
| 2025-03-18 | 3.19 | 3.15 | -0.05 | -1.56% | 3.13 | 3.21 | 81016 | 2561.55 | 0.32% |
| 2025-03-17 | 3.20 | 3.20 | 0.02 | 0.63% | 3.17 | 3.25 | 151080 | 4844.56 | 0.59% |
| 2025-03-14 | 3.19 | 3.18 | -0.01 | -0.31% | 3.13 | 3.21 | 94837 | 3002.13 | 0.37% |
| 2025-03-13 | 3.11 | 3.19 | 0.06 | 1.92% | 3.08 | 3.22 | 146607 | 4594.66 | 0.57% |
| 2025-03-12 | 3.17 | 3.13 | -0.04 | -1.26% | 3.11 | 3.19 | 88444 | 2772.66 | 0.35% |
| 2025-03-11 | 3.14 | 3.17 | 0.01 | 0.32% | 3.10 | 3.18 | 102920 | 3229.83 | 0.40% |
| 2025-03-10 | 3.25 | 3.16 | -0.10 | -3.07% | 3.13 | 3.26 | 134020 | 4276.46 | 0.52% |
| 2025-03-07 | 3.13 | 3.26 | 0.13 | 4.15% | 3.13 | 3.32 | 278633 | 9085.04 | 1.09% |
| 2025-03-06 | 3.18 | 3.13 | -0.05 | -1.57% | 3.08 | 3.20 | 158377 | 4950.02 | 0.62% |
| 2025-03-05 | 3.15 | 3.18 | 0.03 | 0.95% | 3.10 | 3.19 | 173191 | 5421.37 | 0.68% |
| 2025-03-04 | 3.14 | 3.15 | -0.01 | -0.32% | 3.13 | 3.22 | 136307 | 4308.02 | 0.53% |
| 2025-03-03 | 3.17 | 3.16 | 0.00 | 0.00% | 3.14 | 3.30 | 264153 | 8521.71 | 1.03% |
| 2025-02-28 | 3.12 | 3.16 | 0.04 | 1.28% | 3.10 | 3.18 | 265159 | 8331.26 | 1.03% |
| 2025-02-27 | 3.10 | 3.12 | 0.01 | 0.32% | 3.03 | 3.20 | 370668 | 11571.56 | 1.45% |
| 2025-02-26 | 2.86 | 3.11 | 0.25 | 8.74% | 2.85 | 3.14 | 629694 | 19093.72 | 2.46% |
| 2025-02-25 | 2.85 | 2.86 | -0.01 | -0.35% | 2.82 | 2.89 | 91074 | 2603.54 | 0.36% |
| 2025-02-24 | 2.86 | 2.87 | 0.01 | 0.35% | 2.82 | 2.89 | 148766 | 4254.73 | 0.58% |
| 2025-02-21 | 2.86 | 2.86 | 0.02 | 0.70% | 2.82 | 2.88 | 134452 | 3832.85 | 0.52% |
| 2025-02-20 | 2.83 | 2.84 | 0.01 | 0.35% | 2.82 | 2.86 | 83267 | 2365.81 | 0.32% |
| 2025-02-19 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.84 | 96893 | 2736.75 | 0.38% |
| 2025-02-18 | 2.86 | 2.82 | -0.06 | -2.08% | 2.80 | 2.88 | 208292 | 5889.15 | 0.81% |
| 2025-02-17 | 2.85 | 2.88 | 0.05 | 1.77% | 2.82 | 2.92 | 169087 | 4855.71 | 0.66% |
上证大盘股票行情在线 K线走势图
