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
2025-10-31	11.41	11.64	0.26	2.28%	11.24	11.73	567803	65573	2.80%
2025-10-30	11.46	11.38	-0.06	-0.52%	11.38	11.61	350223	40210	1.72%
2025-10-29	11.50	11.44	-0.06	-0.52%	11.37	11.57	305933	34953	1.51%
2025-10-28	11.70	11.50	-0.26	-2.21%	11.36	11.78	585591	67524	2.88%
2025-10-27	11.68	11.76	-0.18	-1.51%	11.55	12.04	1045807	123065	5.15%
2025-10-24	11.83	11.94	0.11	0.93%	11.73	11.95	432133	51380	2.13%
2025-10-23	11.83	11.83	-0.08	-0.67%	11.63	11.89	422615	49557	2.08%
2025-10-22	11.88	11.91	-0.02	-0.17%	11.82	12.12	565644	67593	2.79%
2025-10-21	11.76	11.93	0.18	1.53%	11.76	12.04	686103	81861	3.38%
2025-10-20	11.75	11.75	0.13	1.12%	11.66	11.95	598457	70355	2.95%
2025-10-17	11.80	11.62	-0.19	-1.61%	11.55	11.88	692978	80920	3.41%
2025-10-16	11.82	11.81	-0.13	-1.09%	11.76	12.07	788834	93833	3.88%
2025-10-15	11.55	11.94	0.44	3.83%	11.38	11.98	1563243	184251	7.70%
2025-10-14	11.22	11.50	0.61	5.60%	11.22	11.72	1990655	228723	9.80%
2025-10-13	10.80	10.89	-0.14	-1.27%	10.63	10.92	773472	83351	3.81%
2025-10-10	11.00	11.03	-0.02	-0.18%	10.95	11.24	571491	63477	2.81%
2025-10-09	11.07	11.05	-0.01	-0.09%	10.73	11.11	669241	72778	3.30%
2025-09-30	10.83	11.06	0.19	1.75%	10.81	11.22	740191	81665	3.65%
2025-09-29	10.67	10.87	0.19	1.78%	10.48	10.96	607302	65300	2.99%
2025-09-26	10.57	10.68	0.05	0.47%	10.53	10.92	634953	68436	3.13%
2025-09-25	10.86	10.63	-0.25	-2.30%	10.48	10.89	786056	83381	3.87%
2025-09-24	10.74	10.88	0.06	0.55%	10.66	10.96	717717	77617	3.54%
2025-09-23	11.08	10.82	-0.28	-2.52%	10.56	11.09	833751	89573	4.11%
2025-09-22	11.40	11.10	-0.26	-2.29%	11.01	11.45	846313	94134	4.17%
2025-09-19	11.04	11.36	0.33	2.99%	11.00	11.42	919369	103858	4.53%
2025-09-18	11.25	11.03	-0.22	-1.96%	10.93	11.28	597796	66503	2.95%
2025-09-17	10.98	11.25	0.27	2.46%	10.93	11.42	879561	98691	4.33%
2025-09-16	11.08	10.98	-0.09	-0.81%	10.88	11.13	377623	41481	1.86%
2025-09-15	10.95	11.07	0.15	1.37%	10.93	11.36	686798	76730	3.38%
2025-09-12	10.93	10.92	-0.02	-0.18%	10.91	11.20	440508	48652	2.17%
2025-09-11	10.82	10.94	0.07	0.64%	10.75	10.94	322373	34911	1.59%
2025-09-10	10.95	10.87	-0.10	-0.91%	10.85	10.97	268414	29248	1.32%
2025-09-09	11.02	10.97	-0.06	-0.54%	10.95	11.14	404995	44740	2.00%
2025-09-08	11.00	11.03	0.04	0.36%	10.91	11.10	390804	43059	1.93%
2025-09-05	10.85	10.99	0.11	1.01%	10.82	11.10	373389	41050	1.84%
2025-09-04	10.85	10.88	0.01	0.09%	10.75	10.97	447982	48605	2.21%
2025-09-03	10.91	10.87	-0.04	-0.37%	10.83	11.30	593522	65678	2.93%
2025-09-02	11.05	10.91	-0.13	-1.18%	10.78	11.05	423968	46175	2.09%
2025-09-01	10.98	11.04	0.08	0.73%	10.87	11.15	479313	52792	2.37%
2025-08-29	11.07	10.96	-0.15	-1.35%	10.95	11.14	439512	48519	2.17%
2025-08-28	10.99	11.11	0.11	1.00%	10.72	11.11	630975	69008	3.11%
2025-08-27	11.35	11.00	-0.31	-2.74%	10.99	11.45	776246	87162	3.83%
2025-08-26	11.35	11.31	-0.03	-0.26%	11.22	11.35	481891	54329	2.38%
2025-08-25	11.25	11.34	0.10	0.89%	11.24	11.42	566288	64112	2.79%
2025-08-22	11.28	11.24	-0.04	-0.35%	11.15	11.32	505764	56703	2.50%
2025-08-21	11.15	11.28	0.14	1.26%	11.15	11.44	772686	87525	3.81%
2025-08-20	11.04	11.14	0.07	0.63%	11.01	11.15	378499	41988	1.87%
2025-08-19	11.22	11.07	-0.16	-1.42%	11.05	11.25	450746	50140	2.22%
2025-08-18	11.31	11.23	-0.06	-0.53%	11.11	11.31	591107	66232	2.92%
2025-08-15	11.25	11.29	0.03	0.27%	11.22	11.39	604413	68193	2.98%
2025-08-14	11.41	11.26	-0.20	-1.75%	11.25	11.53	511664	58215	2.53%
2025-08-13	11.51	11.46	0.01	0.09%	11.41	11.58	586434	67244	2.89%
2025-08-12	11.44	11.45	0.00	0.00%	11.37	11.52	399504	45682	1.97%
2025-08-11	11.64	11.45	-0.13	-1.12%	11.42	11.65	604819	69471	2.98%
2025-08-08	11.30	11.58	0.21	1.85%	11.26	11.80	1133385	131552	5.59%
2025-08-07	11.04	11.37	0.40	3.65%	10.85	11.49	1026856	115202	5.07%
2025-08-06	10.96	10.97	0.02	0.18%	10.95	11.06	346568	38115	1.71%
2025-08-05	11.01	10.95	-0.07	-0.64%	10.90	11.05	424023	46449	2.09%
2025-08-04	10.71	11.02	0.24	2.23%	10.68	11.05	539632	59140	2.66%
2025-08-01	10.74	10.78	0.08	0.75%	10.64	10.81	473342	50774	2.35%
2025-07-31	10.92	10.70	-0.32	-2.90%	10.64	11.06	732055	79092	3.63%
2025-07-30	11.16	11.02	-0.26	-2.30%	11.00	11.35	645725	71817	3.20%
2025-07-29	11.08	11.28	0.13	1.17%	10.95	11.32	1052250	117136	5.21%
2025-07-28	11.08	11.15	0.00	0.00%	10.92	11.22	1040804	114965	5.16%
2025-07-25	11.57	11.15	-0.42	-3.63%	11.07	11.65	1304623	146289	6.46%
2025-07-24	11.66	11.57	-0.09	-0.77%	11.38	11.95	1559495	181861	7.73%