致敬每一个财富自由的梦想,祝大家早日进化为游资

柳钢股份 (601003) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 6.28 6.22 -0.12 -1.89% 6.18 6.44 765287 48195 2.99%
2025-07-31 6.33 6.34 -0.11 -1.71% 6.20 6.48 1106154 69920 4.32%
2025-07-30 6.71 6.45 -0.37 -5.43% 6.30 6.95 1459059 97615 5.69%
2025-07-29 6.73 6.82 0.11 1.64% 6.48 7.03 1814480 122008 7.08%
2025-07-28 7.06 6.71 -0.63 -8.58% 6.65 7.12 1710206 116562 6.67%
2025-07-25 8.15 7.34 -0.81 -9.94% 7.34 8.19 1958578 148647 7.64%
2025-07-24 7.41 8.15 0.36 4.62% 7.12 8.30 2208660 175512 8.62%
2025-07-23 7.90 7.79 0.38 5.13% 7.60 8.15 2530905 200951 9.88%
2025-07-22 7.00 7.41 0.67 9.94% 6.86 7.41 1744444 124612 6.81%
2025-07-21 6.31 6.74 0.61 9.95% 6.31 6.74 1166442 76793 4.55%
2025-07-18 5.69 6.13 0.56 10.05% 5.58 6.13 2407193 140070 9.39%
2025-07-17 5.05 5.57 0.51 10.08% 4.85 5.57 1553894 83392 6.06%
2025-07-16 5.52 5.06 -0.51 -9.16% 5.01 5.57 2060981 106047 8.04%
2025-07-15 5.06 5.57 0.51 10.08% 5.00 5.57 1802878 99240 7.03%
2025-07-14 5.12 5.06 -0.27 -5.07% 5.02 5.37 1381474 71047 5.39%
2025-07-11 5.54 5.33 -0.30 -5.33% 5.20 5.81 1945836 107676 7.59%
2025-07-10 5.20 5.63 0.28 5.23% 5.09 5.81 2266347 124031 8.84%
2025-07-09 5.17 5.35 0.12 2.29% 5.00 5.72 2581726 135776 10.07%
2025-07-08 4.56 5.23 0.48 10.11% 4.38 5.23 2519170 119683 9.83%
2025-07-07 5.32 4.75 -0.41 -7.95% 4.64 5.49 2358562 115889 9.20%
2025-07-04 4.80 5.16 0.47 10.02% 4.80 5.16 1142132 58109 4.46%
2025-07-03 4.67 4.69 0.43 10.09% 4.27 4.69 2138742 97398 8.35%
2025-07-02 3.90 4.26 0.39 10.08% 3.81 4.26 1025203 40983 4.00%
2025-07-01 3.52 3.87 0.35 9.94% 3.52 3.87 340911 12903 1.33%
2025-06-30 3.50 3.52 0.02 0.57% 3.48 3.53 164940 5780 0.64%
2025-06-27 3.50 3.50 0.01 0.29% 3.46 3.51 112342 3922 0.44%
2025-06-26 3.54 3.49 -0.05 -1.41% 3.46 3.55 100456 3515 0.39%
2025-06-25 3.52 3.54 0.02 0.57% 3.49 3.54 115479 4062 0.45%
2025-06-24 3.57 3.52 -0.05 -1.40% 3.45 3.57 210631 7430 0.82%
2025-06-23 3.50 3.57 0.06 1.71% 3.48 3.59 113868 4010 0.44%
2025-06-20 3.49 3.51 0.01 0.29% 3.47 3.54 81953 2877 0.32%
2025-06-19 3.57 3.50 -0.08 -2.23% 3.47 3.60 146736 5171 0.57%
2025-06-18 3.56 3.58 0.02 0.56% 3.49 3.60 120304 4268 0.47%
2025-06-17 3.50 3.56 0.07 2.01% 3.48 3.56 100434 3552 0.39%
2025-06-16 3.48 3.49 0.01 0.29% 3.46 3.53 118939 4165 0.46%
2025-06-13 3.54 3.48 -0.07 -1.97% 3.46 3.55 74636 2607 0.29%
2025-06-12 3.56 3.55 -0.02 -0.56% 3.52 3.58 81717 2900 0.32%
2025-06-11 3.50 3.57 0.07 2.00% 3.48 3.60 129221 4593 0.50%
2025-06-10 3.50 3.50 0.00 0.00% 3.45 3.53 70044 2446 0.27%
2025-06-09 3.49 3.50 0.01 0.29% 3.43 3.51 95787 3336 0.37%
2025-06-06 3.45 3.49 0.04 1.16% 3.44 3.52 89157 3108 0.35%
2025-06-05 3.49 3.45 -0.05 -1.43% 3.43 3.51 87905 3037 0.34%
2025-06-04 3.51 3.50 0.00 0.00% 3.46 3.53 119736 4174 0.47%
2025-06-03 3.55 3.50 -0.05 -1.41% 3.41 3.56 137628 4802 0.54%
2025-05-30 3.52 3.55 0.03 0.85% 3.49 3.55 77708 2742 0.30%
2025-05-29 3.51 3.52 0.01 0.28% 3.48 3.55 100192 3522 0.39%
2025-05-28 3.60 3.51 -0.08 -2.23% 3.49 3.60 140013 4941 0.55%
2025-05-27 3.59 3.59 0.01 0.28% 3.56 3.64 126279 4545 0.49%
2025-05-26 3.54 3.58 0.06 1.70% 3.53 3.68 253027 9158 0.99%
2025-05-23 3.58 3.52 -0.04 -1.12% 3.51 3.62 115329 4105 0.45%
2025-05-22 3.54 3.56 0.02 0.56% 3.53 3.59 124738 4445 0.49%
2025-05-21 3.53 3.54 0.00 0.00% 3.51 3.55 128275 4524 0.50%
2025-05-20 3.54 3.54 0.02 0.57% 3.48 3.56 145794 5146 0.57%
2025-05-19 3.47 3.52 0.05 1.44% 3.45 3.53 164538 5757 0.64%
2025-05-16 3.50 3.47 -0.03 -0.86% 3.41 3.51 134520 4644 0.52%
2025-05-15 3.50 3.50 0.01 0.29% 3.47 3.52 109819 3840 0.43%
2025-05-14 3.47 3.49 0.04 1.16% 3.42 3.50 135585 4708 0.53%
2025-05-13 3.47 3.45 0.01 0.29% 3.42 3.49 119284 4129 0.47%
2025-05-12 3.42 3.44 0.05 1.47% 3.37 3.49 244175 8395 0.95%
2025-05-09 3.40 3.39 0.00 0.00% 3.36 3.45 180305 6138 0.70%
2025-05-08 3.41 3.39 -0.03 -0.88% 3.35 3.51 215894 7422 0.84%
2025-05-07 3.39 3.42 0.06 1.79% 3.34 3.43 294211 9959 1.15%
2025-05-06 3.25 3.36 0.14 4.35% 3.25 3.40 407672 13581 1.59%
2025-04-30 3.24 3.22 -0.05 -1.53% 3.18 3.33 652871 21261 2.55%
2025-04-29 3.27 3.27 0.30 10.10% 3.24 3.27 408199 13347 1.59%
2025-04-28 2.90 2.97 0.07 2.41% 2.90 3.05 189523 5663 0.74%
2025-04-25 2.90 2.90 0.00 0.00% 2.88 2.94 65604 1910 0.26%
2025-04-24 2.87 2.90 0.04 1.40% 2.86 2.95 138053 4018 0.54%