*ST柳化 (600423) - 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
2026-08-20	2.77	2.81	0.08	2.93%	2.75	2.82	24770	691	0.31%
2026-08-19	2.86	2.73	-0.14	-4.88%	2.73	2.87	47902	1340	0.60%
2026-08-18	2.90	2.87	-0.02	-0.69%	2.85	2.90	40886	1173	0.51%
2026-08-17	2.81	2.89	0.08	2.85%	2.79	2.90	58886	1673	0.74%
2026-08-14	2.79	2.81	0.02	0.72%	2.76	2.83	40616	1136	0.51%
2026-08-13	2.92	2.79	-0.13	-4.45%	2.78	2.93	89750	2545	1.12%
2026-08-12	2.88	2.92	0.03	1.04%	2.87	2.93	48393	1402	0.61%
2026-08-11	2.92	2.89	-0.03	-1.03%	2.89	2.94	54019	1574	0.68%
2026-08-10	2.83	2.92	0.09	3.18%	2.80	2.92	79012	2279	0.99%
2026-08-07	2.83	2.83	0.00	0.00%	2.78	2.83	58000	1627	0.73%
2026-08-06	2.77	2.83	0.04	1.43%	2.75	2.83	63352	1765	0.79%
2026-08-05	2.79	2.79	0.00	0.00%	2.73	2.79	60129	1660	0.75%
2026-08-04	2.85	2.79	-0.02	-0.71%	2.76	2.88	70372	1962	0.88%
2026-08-03	2.71	2.81	0.10	3.69%	2.71	2.83	81933	2280	1.03%
2026-07-31	2.69	2.71	0.01	0.37%	2.64	2.71	64620	1731	0.81%
2026-07-30	2.68	2.70	0.01	0.37%	2.63	2.72	56626	1516	0.71%
2026-07-29	2.68	2.69	0.04	1.51%	2.64	2.72	61502	1645	0.77%
2026-07-28	2.56	2.65	0.07	2.71%	2.56	2.65	56486	1483	0.71%
2026-07-27	2.53	2.58	0.06	2.38%	2.52	2.58	45091	1151	0.56%
2026-07-24	2.53	2.52	-0.02	-0.79%	2.51	2.56	37487	948	0.47%
2026-07-23	2.42	2.54	0.10	4.10%	2.40	2.54	58063	1449	0.73%
2026-07-22	2.42	2.44	-0.01	-0.41%	2.41	2.46	34963	853	0.44%
2026-07-21	2.41	2.45	-0.03	-1.21%	2.37	2.48	55793	1348	0.70%
2026-07-20	2.55	2.48	-0.08	-3.13%	2.38	2.60	83828	2070	1.05%
2026-07-17	2.58	2.56	-0.03	-1.16%	2.52	2.75	112693	2953	1.41%
2026-07-16	2.57	2.59	0.02	0.78%	2.54	2.62	72147	1862	0.90%
2026-07-15	2.48	2.57	0.06	2.39%	2.48	2.63	91278	2352	1.14%
2026-07-14	2.44	2.51	0.07	2.87%	2.42	2.51	61578	1522	0.77%
2026-07-13	2.47	2.44	-0.01	-0.41%	2.42	2.55	73975	1836	0.93%
2026-07-10	2.45	2.45	0.01	0.41%	2.38	2.49	84485	2061	1.06%
2026-07-09	2.39	2.44	-0.02	-0.81%	2.37	2.53	109396	2656	1.37%
2026-07-08	2.54	2.46	0.07	2.93%	2.43	2.63	163151	4121	2.04%
2026-07-07	2.56	2.39	-0.19	-7.36%	2.39	2.57	68836	1689	0.86%
2026-07-06	2.59	2.58	-0.01	-0.39%	2.54	2.67	86153	2240	1.08%
2026-07-03	2.60	2.59	0.11	4.44%	2.49	2.60	128830	3291	1.61%
2026-07-02	2.41	2.48	0.12	5.08%	2.41	2.48	53709	1321	0.67%
2026-07-01	2.25	2.36	0.11	4.89%	2.25	2.36	74715	1745	0.94%
2026-06-30	2.22	2.25	0.03	1.35%	2.16	2.28	68044	1527	0.85%
2026-06-29	2.22	2.22	0.00	0.00%	2.12	2.23	53263	1164	0.67%
2026-06-26	2.22	2.22	0.00	0.00%	2.15	2.25	56662	1251	0.71%
2026-06-25	2.27	2.22	-0.10	-4.31%	2.20	2.32	76745	1704	0.96%
2026-06-24	2.38	2.32	-0.06	-2.52%	2.29	2.46	85217	2006	1.07%
2026-06-23	2.25	2.38	0.11	4.85%	2.24	2.38	75279	1771	0.94%
2026-06-22	2.29	2.27	-0.02	-0.87%	2.18	2.31	115328	2558	1.44%
2026-06-18	2.34	2.29	-0.08	-3.38%	2.29	2.38	75405	1749	0.94%
2026-06-17	2.50	2.37	-0.12	-4.82%	2.37	2.51	89787	2161	1.12%
2026-06-16	2.48	2.49	0.01	0.40%	2.41	2.49	72640	1782	0.91%
2026-06-15	2.47	2.48	0.00	0.00%	2.45	2.60	97598	2467	1.22%
2026-06-12	2.51	2.48	0.00	0.00%	2.43	2.53	71123	1760	0.89%
2026-06-11	2.44	2.48	0.00	0.00%	2.44	2.52	61455	1516	0.77%
2026-06-10	2.49	2.48	-0.02	-0.80%	2.39	2.53	93838	2316	1.17%
2026-06-09	2.56	2.50	-0.04	-1.57%	2.49	2.59	67044	1697	0.84%
2026-06-08	2.60	2.54	-0.12	-4.51%	2.53	2.70	97529	2533	1.22%
2026-06-05	2.65	2.66	0.02	0.76%	2.59	2.69	74518	1967	0.93%
2026-06-04	2.71	2.64	-0.07	-2.58%	2.61	2.72	80680	2147	1.01%
2026-06-03	2.79	2.71	-0.08	-2.87%	2.70	2.80	92945	2549	1.16%
2026-06-02	2.84	2.79	-0.03	-1.06%	2.76	2.84	87034	2421	1.09%
2026-06-01	2.75	2.82	0.07	2.55%	2.74	2.82	101449	2835	1.27%
2026-05-29	2.77	2.75	-0.02	-0.72%	2.74	2.86	82618	2313	1.03%
2026-05-28	2.70	2.77	0.04	1.47%	2.70	2.80	56875	1571	0.71%
2026-05-27	2.78	2.73	-0.07	-2.50%	2.72	2.79	63813	1751	0.80%
2026-05-26	2.80	2.80	-0.01	-0.36%	2.74	2.81	62837	1739	0.79%
2026-05-25	2.78	2.81	0.06	2.18%	2.74	2.82	86974	2418	1.09%
2026-05-22	2.75	2.75	0.02	0.73%	2.71	2.76	75288	2060	0.94%
2026-05-21	2.84	2.73	-0.11	-3.87%	2.72	2.84	179551	4971	2.25%
2026-05-20	2.92	2.84	-0.07	-2.41%	2.82	2.94	92267	2641	1.16%
2026-05-19	2.86	2.91	0.04	1.39%	2.84	2.93	103369	2975	1.29%
2026-05-18	2.89	2.87	-0.05	-1.71%	2.78	2.90	119331	3367	1.49%
2026-05-15	2.91	2.92	0.04	1.39%	2.88	2.97	118821	3479	1.49%
2026-05-14	3.01	2.88	-0.14	-4.64%	2.87	3.02	181946	5297	2.28%
2026-05-13	3.06	3.02	-0.05	-1.63%	3.01	3.08	143817	4366	1.80%