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(%) |
| 2019-07-18 | 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 |
