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(%) |
| 2019-11-19 | 4.82 | 4.88 | 4.78 | 4.86 | 0.03 | 0.62 | 62,652 | 3,033 | 2.07 | 0.24 |
| 2019-11-18 | 4.71 | 4.88 | 4.70 | 4.83 | 0.11 | 2.33 | 87,364 | 4,204 | 3.81 | 0.34 |
| 2019-11-15 | 4.69 | 4.79 | 4.69 | 4.72 | 0.01 | 0.21 | 46,111 | 2,189 | 2.12 | 0.18 |
| 2019-11-14 | 4.74 | 4.75 | 4.67 | 4.71 | -0.03 | -0.63 | 50,956 | 2,402 | 1.69 | 0.20 |
| 2019-11-13 | 4.70 | 4.74 | 4.65 | 4.74 | 0.03 | 0.64 | 43,459 | 2,043 | 1.91 | 0.17 |
| 2019-11-12 | 4.70 | 4.74 | 4.67 | 4.71 | 0.01 | 0.21 | 39,007 | 1,832 | 1.49 | 0.15 |
| 2019-11-11 | 4.81 | 4.82 | 4.70 | 4.70 | -0.13 | -2.69 | 54,808 | 2,599 | 2.48 | 0.21 |
| 2019-11-08 | 4.89 | 4.90 | 4.83 | 4.83 | -0.05 | -1.02 | 45,319 | 2,199 | 1.43 | 0.18 |
| 2019-11-07 | 4.93 | 4.94 | 4.85 | 4.88 | -0.08 | -1.61 | 66,371 | 3,242 | 1.81 | 0.26 |
| 2019-11-06 | 4.86 | 5.05 | 4.85 | 4.96 | 0.10 | 2.06 | 107,135 | 5,302 | 4.12 | 0.42 |
| 2019-11-05 | 4.86 | 4.89 | 4.82 | 4.86 | 0.00 | 0.00 | 39,365 | 1,910 | 1.44 | 0.15 |
| 2019-11-04 | 4.95 | 4.95 | 4.82 | 4.86 | -0.08 | -1.62 | 73,820 | 3,582 | 2.63 | 0.29 |
| 2019-11-01 | 5.01 | 5.06 | 4.91 | 4.94 | -0.09 | -1.79 | 63,780 | 3,151 | 2.98 | 0.25 |
| 2019-10-31 | 5.03 | 5.10 | 5.02 | 5.03 | -0.04 | -0.79 | 46,977 | 2,374 | 1.58 | 0.18 |
| 2019-10-30 | 5.10 | 5.12 | 5.03 | 5.07 | -0.01 | -0.20 | 46,763 | 2,378 | 1.77 | 0.18 |
| 2019-10-29 | 5.23 | 5.23 | 5.08 | 5.08 | -0.11 | -2.12 | 41,996 | 2,151 | 2.89 | 0.16 |
| 2019-10-28 | 5.12 | 5.19 | 5.11 | 5.19 | 0.06 | 1.17 | 59,353 | 3,068 | 1.56 | 0.23 |
| 2019-10-25 | 5.06 | 5.17 | 5.06 | 5.13 | 0.05 | 0.98 | 41,943 | 2,144 | 2.17 | 0.16 |
| 2019-10-24 | 5.06 | 5.09 | 5.04 | 5.08 | 0.03 | 0.59 | 28,607 | 1,450 | 0.99 | 0.11 |
| 2019-10-23 | 5.07 | 5.11 | 5.05 | 5.05 | -0.04 | -0.79 | 35,707 | 1,812 | 1.18 | 0.14 |
| 2019-10-22 | 5.02 | 5.10 | 5.01 | 5.09 | 0.05 | 0.99 | 37,459 | 1,896 | 1.79 | 0.15 |
| 2019-10-21 | 5.15 | 5.15 | 5.00 | 5.04 | -0.17 | -3.26 | 72,847 | 3,669 | 2.88 | 0.28 |
| 2019-10-18 | 5.20 | 5.21 | 5.12 | 5.21 | 0.05 | 0.97 | 61,047 | 3,157 | 1.74 | 0.24 |
| 2019-10-17 | 5.22 | 5.24 | 5.15 | 5.16 | -0.05 | -0.96 | 33,432 | 1,735 | 1.73 | 0.13 |
| 2019-10-16 | 5.22 | 5.26 | 5.19 | 5.21 | -0.01 | -0.19 | 42,728 | 2,234 | 1.34 | 0.17 |
| 2019-10-15 | 5.20 | 5.24 | 5.15 | 5.22 | 0.01 | 0.19 | 55,728 | 2,894 | 1.73 | 0.22 |
| 2019-10-14 | 5.25 | 5.28 | 5.19 | 5.21 | -0.09 | -1.70 | 99,720 | 5,218 | 1.70 | 0.39 |
| 2019-10-11 | 5.27 | 5.31 | 5.25 | 5.30 | 0.03 | 0.57 | 37,603 | 1,987 | 1.14 | 0.15 |
| 2019-10-10 | 5.30 | 5.32 | 5.25 | 5.27 | -0.04 | -0.75 | 52,480 | 2,769 | 1.32 | 0.20 |
| 2019-10-09 | 5.21 | 5.32 | 5.16 | 5.31 | 0.13 | 2.51 | 59,386 | 3,127 | 3.09 | 0.23 |
| 2019-10-08 | 5.12 | 5.20 | 5.09 | 5.18 | 0.06 | 1.17 | 52,995 | 2,735 | 2.15 | 0.21 |
