柳工 (000528) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	11.45	11.27	-0.33	-2.84%	11.20	11.65	257755	29302	1.28%
2025-04-02	11.44	11.60	0.20	1.75%	11.31	11.66	267461	30891	1.33%
2025-04-01	11.25	11.40	0.22	1.97%	11.01	11.53	380695	43148	1.89%
2025-03-31	11.87	11.18	-0.87	-7.22%	11.12	11.90	546048	62163	2.71%
2025-03-28	12.09	12.05	-0.11	-0.90%	11.90	12.17	217065	26060	1.08%
2025-03-27	12.14	12.16	-0.04	-0.33%	12.08	12.22	150690	18296	0.75%
2025-03-26	12.18	12.20	-0.07	-0.57%	12.10	12.40	212582	25955	1.05%
2025-03-25	12.51	12.27	-0.32	-2.54%	12.15	12.59	380882	47123	1.89%
2025-03-24	12.46	12.59	0.10	0.80%	12.46	12.71	300240	37686	1.49%
2025-03-21	12.49	12.49	-0.07	-0.56%	12.40	12.68	329110	41177	1.63%
2025-03-20	12.55	12.56	0.01	0.08%	12.42	12.68	253823	31888	1.26%
2025-03-19	12.30	12.55	0.24	1.95%	12.24	12.64	378394	47243	1.87%
2025-03-18	12.39	12.31	-0.09	-0.73%	12.28	12.46	328147	40497	1.63%
2025-03-17	12.68	12.40	-0.29	-2.29%	12.38	12.72	353376	44070	1.75%
2025-03-14	12.46	12.69	0.18	1.44%	12.33	12.77	373258	47212	1.85%
2025-03-13	12.65	12.51	-0.21	-1.65%	12.39	12.72	418999	52490	2.08%
2025-03-12	13.15	12.72	-0.53	-4.00%	12.69	13.24	618377	79438	3.06%
2025-03-11	13.20	13.25	-0.13	-0.97%	13.06	13.45	434515	57348	2.15%
2025-03-10	13.11	13.38	0.39	3.00%	12.91	13.56	706548	94035	3.50%
2025-03-07	12.55	12.99	0.31	2.44%	12.52	13.06	654981	84344	3.24%
2025-03-06	12.62	12.68	-0.19	-1.48%	12.29	12.86	1104929	139029	5.47%
2025-03-05	12.00	12.87	1.17	10.00%	12.00	12.87	643548	82397	3.19%
2025-03-04	11.85	11.70	-0.18	-1.52%	11.67	12.08	394788	46785	1.96%
2025-03-03	11.83	11.88	0.04	0.34%	11.61	12.47	679691	82274	4.59%
2025-02-28	11.90	11.84	-0.12	-1.00%	11.76	12.16	415096	49526	2.80%
2025-02-27	11.73	11.96	0.19	1.61%	11.73	12.16	454492	54466	3.07%
2025-02-26	11.89	11.77	-0.12	-1.01%	11.66	12.14	693782	82429	4.68%
2025-02-25	10.77	11.89	1.08	9.99%	10.65	11.89	932798	107340	6.30%
2025-02-24	10.60	10.81	0.21	1.98%	10.57	11.09	593749	64868	4.01%
2025-02-21	10.72	10.60	-0.15	-1.40%	10.40	10.76	369602	39037	2.50%
2025-02-20	11.09	10.75	-0.34	-3.07%	10.61	11.12	519172	55736	3.51%
2025-02-19	10.88	11.09	0.16	1.46%	10.86	11.24	380795	42212	2.57%
2025-02-18	11.03	10.93	-0.11	-1.00%	10.82	11.07	234660	25705	1.58%
2025-02-17	11.40	11.04	-0.25	-2.21%	10.90	11.42	334548	37013	2.26%
2025-02-14	11.10	11.29	0.18	1.62%	11.07	11.35	238225	26763	1.61%
2025-02-13	11.42	11.11	-0.28	-2.46%	11.08	11.46	258816	29132	1.75%
2025-02-12	11.10	11.39	0.30	2.71%	11.01	11.48	331618	37445	2.24%
2025-02-11	10.98	11.09	0.08	0.73%	10.81	11.18	408049	44854	2.76%
2025-02-10	11.00	11.01	-0.04	-0.36%	10.82	11.20	457566	50388	3.09%
2025-02-07	10.50	11.05	0.50	4.74%	10.35	11.09	580032	62265	3.92%
2025-02-06	10.57	10.55	-0.10	-0.94%	10.46	10.67	487014	51332	3.29%
2025-02-05	11.50	10.65	-1.01	-8.66%	10.49	11.59	899092	95668	6.07%
2025-01-27	11.53	11.66	0.12	1.04%	11.51	11.75	149609	17428	1.01%
2025-01-24	11.28	11.54	0.23	2.03%	11.22	11.62	191978	22005	1.30%
2025-01-23	11.52	11.31	-0.13	-1.14%	11.30	11.61	193134	22065	1.30%
2025-01-22	11.37	11.44	0.01	0.09%	11.33	11.53	140891	16080	0.95%
2025-01-21	11.69	11.43	-0.21	-1.80%	11.38	11.75	224329	25729	1.51%
2025-01-20	11.67	11.64	0.02	0.17%	11.60	12.00	222276	26103	1.50%
2025-01-17	11.61	11.62	-0.04	-0.34%	11.42	11.74	171599	19895	1.16%
2025-01-16	11.43	11.66	0.30	2.64%	11.34	11.90	239365	27978	1.62%
2025-01-15	11.50	11.36	-0.17	-1.47%	11.29	11.58	195068	22310	1.32%
2025-01-14	10.88	11.53	0.67	6.17%	10.82	11.57	311723	35297	2.10%
2025-01-13	10.91	10.86	-0.15	-1.36%	10.80	11.13	228867	24972	1.55%
2025-01-10	11.26	11.01	-0.26	-2.31%	10.98	11.35	210473	23418	1.42%
2025-01-09	11.41	11.27	-0.19	-1.66%	11.18	11.43	201268	22736	1.36%
2025-01-08	11.33	11.46	0.07	0.61%	11.00	11.54	330869	37232	2.23%
2025-01-07	11.52	11.39	-0.13	-1.13%	11.27	11.72	296059	33984	2.00%
2025-01-06	11.45	11.52	0.03	0.26%	11.35	11.73	303305	34872	2.05%
2025-01-03	11.57	11.49	-0.08	-0.69%	11.41	11.84	310004	36031	2.14%
2025-01-02	12.10	11.57	-0.49	-4.06%	11.48	12.17	333833	39376	2.31%
2024-12-31	11.80	12.06	0.29	2.46%	11.67	12.25	523836	62944	3.62%
2024-12-30	11.50	11.77	0.27	2.35%	11.45	11.91	348984	40830	2.41%
2024-12-27	11.13	11.50	0.37	3.32%	11.06	11.57	337342	38339	2.33%
2024-12-26	11.22	11.13	-0.12	-1.07%	11.09	11.33	151829	16973	1.05%