柳钢股份(601003) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-09-16 | 5.68 | 5.75 | 5.65 | 5.70 | 0.01 | 0.18 | 98,865 | 5,635 | 1.76 | 0.39 |
| 2019-09-12 | 5.60 | 5.74 | 5.58 | 5.69 | 0.12 | 2.15 | 117,620 | 6,670 | 2.87 | 0.46 |
| 2019-09-11 | 5.59 | 5.68 | 5.55 | 5.57 | -0.05 | -0.89 | 118,134 | 6,613 | 2.31 | 0.46 |
| 2019-09-10 | 5.43 | 5.64 | 5.38 | 5.62 | 0.21 | 3.88 | 213,929 | 11,839 | 4.81 | 0.83 |
| 2019-09-09 | 5.30 | 5.42 | 5.28 | 5.41 | 0.14 | 2.66 | 133,208 | 7,137 | 2.66 | 0.52 |
| 2019-09-06 | 5.23 | 5.29 | 5.18 | 5.27 | 0.03 | 0.57 | 101,210 | 5,286 | 2.10 | 0.39 |
| 2019-09-05 | 5.25 | 5.31 | 5.21 | 5.24 | 0.02 | 0.38 | 134,964 | 7,111 | 1.92 | 0.53 |
| 2019-09-04 | 5.13 | 5.23 | 5.11 | 5.22 | 0.06 | 1.16 | 105,622 | 5,485 | 2.33 | 0.41 |
| 2019-09-03 | 5.19 | 5.21 | 5.10 | 5.16 | 0.00 | 0.00 | 88,169 | 4,549 | 2.13 | 0.34 |
| 2019-09-02 | 5.01 | 5.19 | 5.00 | 5.16 | 0.14 | 2.79 | 117,472 | 6,046 | 3.78 | 0.46 |
| 2019-08-30 | 5.13 | 5.14 | 5.00 | 5.02 | -0.07 | -1.38 | 75,382 | 3,816 | 2.75 | 0.29 |
| 2019-08-29 | 5.13 | 5.23 | 5.07 | 5.09 | 0.00 | 0.00 | 100,727 | 5,161 | 3.14 | 0.39 |
| 2019-08-28 | 4.94 | 5.13 | 4.94 | 5.09 | 0.13 | 2.62 | 174,283 | 8,809 | 3.83 | 0.68 |
| 2019-08-27 | 4.79 | 5.03 | 4.79 | 4.96 | 0.17 | 3.55 | 182,020 | 8,947 | 5.01 | 0.71 |
| 2019-08-26 | 4.82 | 4.83 | 4.77 | 4.79 | -0.13 | -2.64 | 100,220 | 4,801 | 1.22 | 0.39 |
| 2019-08-23 | 4.92 | 4.93 | 4.87 | 4.92 | 0.01 | 0.20 | 79,846 | 3,913 | 1.22 | 0.31 |
| 2019-08-22 | 4.90 | 4.92 | 4.85 | 4.91 | 0.01 | 0.20 | 64,940 | 3,176 | 1.43 | 0.25 |
| 2019-08-21 | 4.94 | 4.95 | 4.84 | 4.90 | -0.06 | -1.21 | 109,844 | 5,375 | 2.22 | 0.43 |
| 2019-08-20 | 5.01 | 5.06 | 4.94 | 4.96 | -0.03 | -0.60 | 138,577 | 6,913 | 2.40 | 0.54 |
| 2019-08-19 | 4.96 | 5.02 | 4.94 | 4.99 | 0.05 | 1.01 | 145,214 | 7,233 | 1.62 | 0.57 |
| 2019-08-16 | 5.05 | 5.06 | 4.92 | 4.94 | -0.14 | -2.76 | 160,398 | 7,971 | 2.76 | 0.63 |
| 2019-08-15 | 4.69 | 5.17 | 4.62 | 5.08 | 0.38 | 8.09 | 245,904 | 12,398 | 11.70 | 0.96 |
| 2019-08-14 | 4.73 | 4.77 | 4.69 | 4.70 | 0.01 | 0.21 | 34,368 | 1,627 | 1.71 | 0.13 |
| 2019-08-13 | 4.67 | 4.74 | 4.66 | 4.69 | -0.02 | -0.42 | 39,295 | 1,843 | 1.70 | 0.15 |
| 2019-08-12 | 4.74 | 4.77 | 4.65 | 4.71 | -0.03 | -0.63 | 62,714 | 2,941 | 2.53 | 0.24 |
| 2019-08-09 | 4.86 | 4.89 | 4.73 | 4.74 | -0.11 | -2.27 | 47,328 | 2,268 | 3.30 | 0.18 |
| 2019-08-08 | 4.86 | 4.88 | 4.82 | 4.85 | 0.01 | 0.21 | 32,869 | 1,595 | 1.24 | 0.13 |
| 2019-08-07 | 4.86 | 4.89 | 4.81 | 4.84 | 0.03 | 0.62 | 50,348 | 2,437 | 1.66 | 0.20 |
| 2019-08-06 | 4.90 | 4.90 | 4.79 | 4.81 | -0.17 | -3.41 | 72,962 | 3,522 | 2.21 | 0.28 |
| 2019-08-05 | 5.10 | 5.10 | 4.94 | 4.98 | -0.12 | -2.35 | 69,524 | 3,500 | 3.14 | 0.27 |
| 2019-08-02 | 5.08 | 5.14 | 5.06 | 5.10 | -0.09 | -1.73 | 60,294 | 3,074 | 1.54 | 0.24 |
| 2019-08-01 | 5.27 | 5.27 | 5.18 | 5.19 | -0.06 | -1.14 | 54,483 | 2,837 | 1.71 | 0.21 |
| 2019-07-31 | 5.33 | 5.33 | 5.23 | 5.25 | -0.08 | -1.50 | 63,521 | 3,343 | 1.88 | 0.25 |
| 2019-07-30 | 5.34 | 5.38 | 5.30 | 5.33 | -0.01 | -0.19 | 53,522 | 2,855 | 1.50 | 0.21 |
| 2019-07-29 | 5.38 | 5.40 | 5.31 | 5.34 | -0.03 | -0.56 | 39,795 | 2,125 | 1.68 | 0.16 |
| 2019-07-26 | 5.35 | 5.39 | 5.34 | 5.37 | -0.01 | -0.19 | 24,992 | 1,341 | 0.93 | 0.10 |
| 2019-07-25 | 5.35 | 5.40 | 5.35 | 5.38 | -0.01 | -0.19 | 25,589 | 1,374 | 0.93 | 0.10 |
| 2019-07-24 | 5.42 | 5.46 | 5.36 | 5.39 | 0.01 | 0.19 | 51,038 | 2,765 | 1.86 | 0.20 |
| 2019-07-23 | 5.35 | 5.39 | 5.31 | 5.38 | 0.06 | 1.13 | 36,207 | 1,937 | 1.50 | 0.14 |
| 2019-07-22 | 5.40 | 5.43 | 5.31 | 5.32 | -0.08 | -1.48 | 49,497 | 2,644 | 2.22 | 0.19 |
| 2019-07-19 | 5.41 | 5.46 | 5.39 | 5.40 | -0.01 | -0.18 | 47,000 | 2,549 | 1.29 | 0.18 |
| 2019-07-18 | 5.47 | 5.49 | 5.40 | 5.41 | -0.10 | -1.81 | 44,175 | 2,397 | 1.63 | 0.17 |
| 2019-07-17 | 5.51 | 5.58 | 5.50 | 5.51 | -0.07 | -1.25 | 49,957 | 2,762 | 1.43 | 0.19 |
| 2019-07-16 | 5.51 | 5.63 | 5.49 | 5.58 | 0.05 | 0.90 | 67,868 | 3,770 | 2.53 | 0.26 |
| 2019-07-15 | 5.56 | 5.57 | 5.37 | 5.53 | -0.01 | -0.18 | 54,661 | 2,999 | 3.61 | 0.21 |
| 2019-07-12 | 5.59 | 5.59 | 5.52 | 5.54 | 0.01 | 0.18 | 40,476 | 2,246 | 1.27 | 0.16 |
| 2019-07-11 | 5.57 | 5.63 | 5.52 | 5.53 | -0.04 | -0.72 | 44,433 | 2,476 | 1.97 | 0.17 |
| 2019-07-10 | 5.68 | 5.71 | 5.55 | 5.57 | -0.10 | -1.76 | 54,685 | 3,069 | 2.82 | 0.21 |
| 2019-07-09 | 5.67 | 5.72 | 5.65 | 5.67 | 0.00 | 0.00 | 34,925 | 1,985 | 1.23 | 0.14 |
| 2019-07-08 | 5.79 | 5.80 | 5.65 | 5.67 | -0.18 | -3.08 | 75,260 | 4,296 | 2.56 | 0.29 |
| 2019-07-05 | 5.82 | 5.86 | 5.78 | 5.85 | 0.04 | 0.69 | 44,383 | 2,585 | 1.38 | 0.17 |
| 2019-07-04 | 5.81 | 5.86 | 5.80 | 5.81 | -0.01 | -0.17 | 55,296 | 3,219 | 1.03 | 0.22 |
| 2019-07-03 | 5.85 | 5.90 | 5.81 | 5.82 | -0.09 | -1.52 | 66,247 | 3,865 | 1.52 | 0.26 |
| 2019-07-02 | 5.89 | 5.93 | 5.85 | 5.91 | 0.04 | 0.68 | 82,712 | 4,870 | 1.36 | 0.32 |
| 2019-07-01 | 5.88 | 5.93 | 5.85 | 5.87 | 0.08 | 1.38 | 88,421 | 5,207 | 1.38 | 0.35 |
