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
2025-12-16	12.71	12.36	-0.41	-3.21%	12.29	12.79	283101	35164	1.39%
2025-12-15	12.74	12.77	-0.07	-0.55%	12.65	12.92	225389	28843	1.11%
2025-12-12	12.59	12.84	0.26	2.07%	12.56	12.94	308927	39686	1.52%
2025-12-11	12.80	12.58	-0.23	-1.80%	12.57	12.88	203887	25910	1.00%
2025-12-10	12.41	12.81	0.34	2.73%	12.40	12.89	362774	46260	1.79%
2025-12-09	12.70	12.47	-0.25	-1.97%	12.43	12.97	351311	44323	1.73%
2025-12-08	12.85	12.72	-0.07	-0.55%	12.47	12.85	358119	45360	1.76%
2025-12-05	12.54	12.79	0.24	1.91%	12.50	12.92	377872	48223	1.86%
2025-12-04	12.33	12.55	0.20	1.62%	12.27	12.73	395616	49520	1.95%
2025-12-03	12.25	12.35	0.10	0.82%	12.20	12.45	420850	51963	2.07%
2025-12-02	12.00	12.25	0.21	1.74%	11.91	12.48	545431	66931	2.69%
2025-12-01	11.97	12.04	0.09	0.75%	11.83	12.08	334683	40052	1.65%
2025-11-28	11.85	11.95	0.04	0.34%	11.74	11.96	298145	35403	1.47%
2025-11-27	11.87	11.91	-0.13	-1.08%	11.82	12.02	523484	62362	2.58%
2025-11-26	11.67	12.04	0.76	6.74%	11.67	12.25	1239463	148600	6.10%
2025-11-25	11.10	11.28	0.23	2.08%	11.05	11.36	312341	34999	1.54%
2025-11-24	10.95	11.05	0.17	1.56%	10.88	11.13	265643	29275	1.31%
2025-11-21	10.99	10.88	-0.19	-1.72%	10.78	11.03	309136	33702	1.52%
2025-11-20	10.97	11.07	0.12	1.10%	10.96	11.14	267121	29548	1.32%
2025-11-19	11.01	10.95	-0.06	-0.54%	10.90	11.04	155666	17065	0.77%
2025-11-18	11.13	11.01	-0.07	-0.63%	10.95	11.21	251026	27775	1.24%
2025-11-17	11.36	11.08	-0.29	-2.55%	11.04	11.39	377736	42183	1.86%
2025-11-14	11.63	11.37	-0.32	-2.74%	11.36	11.64	321348	36868	1.58%
2025-11-13	11.65	11.69	0.04	0.34%	11.58	11.71	199545	23254	0.98%
2025-11-12	11.76	11.65	-0.10	-0.85%	11.63	11.87	258546	30313	1.27%
2025-11-11	11.96	11.75	-0.20	-1.67%	11.72	11.98	284120	33644	1.40%
2025-11-10	12.08	11.95	-0.12	-0.99%	11.71	12.12	473294	56195	2.33%
2025-11-07	11.89	12.07	0.13	1.09%	11.69	12.13	477846	57221	2.35%
2025-11-06	11.94	11.94	0.01	0.08%	11.85	12.07	376217	44979	1.85%
2025-11-05	11.86	11.93	-0.02	-0.17%	11.74	11.97	321349	38181	1.58%
2025-11-04	11.65	11.95	0.29	2.49%	11.58	12.25	799083	95836	3.93%
2025-11-03	11.65	11.66	0.02	0.17%	11.48	11.70	363676	42220	1.79%
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%