柳 工（000528）历史行情
以下为柳 工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 7.370 | 7.520 | 7.550 | 7.360 | 0.160 | 2.174% | 2,159.30万 | 1.61亿 | 1.060% |
| 2026-10-02 | 7.370 | 7.520 | 7.550 | 7.360 | 0.160 | 2.174% | 2,159.30万 | 1.61亿 | 1.060% |
| 2026-10-01 | 7.370 | 7.520 | 7.550 | 7.360 | 0.160 | 2.174% | 2,159.30万 | 1.61亿 | 1.060% |
| 2026-09-30 | 7.370 | 7.520 | 7.550 | 7.360 | 0.160 | 2.174% | 21.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.420 | 7.360 | 7.460 | 7.350 | -0.070 | -0.942% | 22.22万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.480 | 7.430 | 7.490 | 7.380 | -0.070 | -0.933% | 14.77万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.590 | 7.500 | 7.610 | 7.480 | -0.110 | -1.445% | 2,243.00万 | 1.69亿 | 1.101% |
| 2026-09-24 | 7.590 | 7.500 | 7.610 | 7.480 | -0.110 | -1.445% | 22.43万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.660 | 7.610 | 7.700 | 7.610 | -0.050 | -0.653% | 17.75万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.680 | 7.660 | 7.700 | 7.640 | -0.030 | -0.390% | 17.89万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.650 | 7.690 | 7.700 | 7.610 | 0.040 | 0.523% | 20.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.670 | 7.650 | 7.690 | 7.620 | -0.010 | -0.131% | 25.74万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.670 | 7.660 | 7.770 | 7.620 | -0.070 | -0.906% | 26.90万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.150 | 7.730 | 8.170 | 7.560 | -0.460 | -5.617% | 80.84万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.150 | 8.190 | 8.250 | 8.060 | 0.040 | 0.491% | 24.43万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.090 | 8.150 | 8.180 | 8.060 | 0.050 | 0.617% | 14.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.150 | 8.100 | 8.200 | 8.030 | -0.130 | -1.580% | 27.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.320 | 8.230 | 8.340 | 8.210 | -0.130 | -1.555% | 24.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.290 | 8.360 | 8.400 | 8.220 | 0.050 | 0.602% | 33.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.080 | 8.310 | 8.480 | 8.070 | 0.260 | 3.230% | 67.97万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.980 | 8.050 | 8.060 | 7.950 | 0.110 | 1.385% | 28.95万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.930 | 7.940 | 8.030 | 7.910 | 0.030 | 0.379% | 25.06万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.850 | 7.910 | 7.980 | 7.840 | 0.080 | 1.022% | 31.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.930 | 7.830 | 7.940 | 7.810 | -0.120 | -1.509% | 26.80万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.830 | 7.950 | 8.020 | 7.820 | 0.120 | 1.533% | 36.84万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.880 | 7.830 | 7.920 | 7.820 | -0.040 | -0.508% | 30.33万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.890 | 7.870 | 7.900 | 7.820 | -0.080 | -1.006% | 27.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.030 | 7.950 | 8.030 | 7.800 | -0.260 | -3.167% | 70.95万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.120 | 8.210 | 8.210 | 8.080 | 0.090 | 1.108% | 24.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.020 | 8.120 | 8.120 | 8.020 | 0.070 | 0.870% | 18.73万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.050 | 8.050 | 8.150 | 8.010 | 0.000 | 0.000% | 21.58万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.080 | 8.050 | 8.080 | 7.980 | -0.020 | -0.248% | 14.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.030 | 8.070 | 8.160 | 8.010 | 0.050 | 0.623% | 20.32万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.070 | 8.020 | 8.100 | 7.930 | -0.060 | -0.743% | 27.73万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.100 | 8.080 | 8.130 | 8.050 | -0.030 | -0.370% | 22.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.150 | 8.110 | 8.150 | 8.040 | -0.020 | -0.246% | 19.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.170 | 8.130 | 8.200 | 8.070 | -0.070 | -0.854% | 20.15万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.270 | 8.200 | 8.320 | 8.180 | -0.040 | -0.485% | 24.06万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.230 | 8.240 | 8.260 | 8.120 | 0.040 | 0.488% | 25.19万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.440 | 8.200 | 8.440 | 8.170 | -0.250 | -2.959% | 40.53万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.320 | 8.450 | 8.510 | 8.300 | 0.090 | 1.077% | 28.10万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.380 | 8.360 | 8.410 | 8.300 | -0.020 | -0.239% | 24.64万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.460 | 8.380 | 8.530 | 8.340 | -0.080 | -0.946% | 29.60万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.510 | 8.460 | 8.560 | 8.440 | -0.040 | -0.471% | 28.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.740 | 8.500 | 8.760 | 8.500 | -0.240 | -2.746% | 38.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.760 | 8.740 | 8.800 | 8.670 | -0.040 | -0.456% | 23.30万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.740 | 8.780 | 8.820 | 8.670 | -0.080 | -0.903% | 37.33万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.740 | 8.860 | 8.900 | 8.740 | 0.070 | 0.796% | 31.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.620 | 8.790 | 8.900 | 8.600 | 0.240 | 2.807% | 48.42万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.460 | 8.550 | 8.590 | 8.430 | 0.030 | 0.352% | 25.75万 | 0.00亿 | 0.000% |
| 2026-07-27 | 8.450 | 8.520 | 8.610 | 8.390 | 0.030 | 0.353% | 31.47万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.680 | 8.490 | 8.720 | 8.480 | -0.210 | -2.414% | 28.01万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.370 | 8.700 | 8.740 | 8.280 | 0.310 | 3.695% | 50.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.300 | 8.390 | 8.410 | 8.210 | 0.060 | 0.720% | 30.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.310 | 8.330 | 8.490 | 8.290 | 0.040 | 0.483% | 44.17万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.040 | 8.290 | 8.380 | 8.030 | 0.230 | 2.854% | 44.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.190 | 8.060 | 8.240 | 8.020 | -0.120 | -1.467% | 25.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.190 | 8.180 | 8.280 | 8.120 | -0.060 | -0.728% | 24.76万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.960 | 8.240 | 8.280 | 7.940 | 0.260 | 3.258% | 37.08万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.720 | 7.980 | 8.020 | 7.700 | 0.240 | 3.101% | 29.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.830 | 7.740 | 7.880 | 7.720 | -0.160 | -2.025% | 26.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.860 | 7.900 | 8.000 | 7.700 | 0.000 | 0.000% | 29.29万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.020 | 7.900 | 8.050 | 7.790 | -0.170 | -2.107% | 30.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.110 | 8.070 | 8.180 | 7.980 | -0.090 | -1.103% | 37.85万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.390 | 8.160 | 8.580 | 8.150 | -0.110 | -1.330% | 46.22万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.150 | 8.270 | 8.310 | 8.090 | 0.110 | 1.348% | 35.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.070 | 8.160 | 8.210 | 8.070 | 0.090 | 1.115% | 40.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.710 | 8.070 | 8.180 | 7.680 | 0.350 | 4.534% | 60.54万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.850 | 7.720 | 7.920 | 7.600 | 0.170 | 2.252% | 39.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.650 | 7.550 | 7.750 | 7.520 | -0.160 | -2.075% | 29.04万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.570 | 7.710 | 7.770 | 7.330 | 0.140 | 1.849% | 38.30万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.690 | 7.570 | 7.710 | 7.530 | -0.110 | -1.432% | 29.50万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.700 | 7.680 | 7.940 | 7.650 | -0.060 | -0.775% | 32.80万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.950 | 7.740 | 7.960 | 7.690 | -0.200 | -2.519% | 33.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.060 | 7.940 | 8.210 | 7.910 | -0.190 | -2.337% | 31.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.010 | 8.130 | 8.170 | 7.700 | 0.130 | 1.625% | 52.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.160 | 8.000 | 8.170 | 7.980 | -0.180 | -2.200% | 30.74万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.270 | 8.180 | 8.290 | 8.150 | -0.090 | -1.088% | 25.70万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.480 | 8.270 | 8.490 | 8.220 | -0.230 | -2.706% | 33.27万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.480 | 8.500 | 8.670 | 8.410 | 0.100 | 1.190% | 30.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.270 | 8.400 | 8.480 | 8.210 | 0.190 | 2.314% | 34.66万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.530 | 8.210 | 8.530 | 8.130 | -0.310 | -3.638% | 43.09万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.660 | 8.520 | 8.750 | 8.480 | -0.240 | -2.740% | 31.67万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.660 | 8.760 | 8.770 | 8.470 | 0.150 | 1.742% | 33.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.590 | 8.610 | 8.900 | 8.510 | 0.080 | 0.938% | 60.05万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.470 | 8.530 | 8.630 | 8.430 | 0.060 | 0.708% | 28.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.570 | 8.470 | 8.650 | 8.420 | -0.084 | -0.982% | 27.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.654 | 8.554 | 8.684 | 8.534 | -0.110 | -1.270% | 23.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.754 | 8.664 | 8.764 | 8.604 | -0.080 | -0.915% | 21.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.644 | 8.744 | 8.784 | 8.594 | 0.080 | 0.923% | 19.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.614 | 8.664 | 8.804 | 8.584 | 0.050 | 0.580% | 26.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.714 | 8.614 | 8.714 | 8.494 | -0.100 | -1.148% | 24.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.874 | 8.714 | 8.874 | 8.684 | -0.130 | -1.470% | 25.98万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.904 | 8.844 | 8.904 | 8.804 | -0.080 | -0.896% | 22.72万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.874 | 8.924 | 8.964 | 8.834 | 0.080 | 0.905% | 23.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.834 | 8.844 | 8.894 | 8.724 | 0.070 | 0.798% | 21.38万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.824 | 8.774 | 9.044 | 8.754 | 0.010 | 0.114% | 33.69万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.894 | 8.764 | 8.914 | 8.704 | -0.200 | -2.231% | 34.00万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.964 | 8.964 | 9.044 | 8.824 | 0.000 | 0.000% | 29.51万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.194 | 8.964 | 9.204 | 8.914 | -0.230 | -2.502% | 37.38万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.154 | 9.194 | 9.344 | 9.094 | 0.050 | 0.547% | 38.30万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.514 | 9.144 | 9.534 | 9.124 | -0.340 | -3.585% | 53.77万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.284 | 9.484 | 9.524 | 9.234 | 0.170 | 1.825% | 56.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.694 | 9.314 | 9.764 | 9.274 | -0.470 | -4.804% | 105.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.834 | 9.784 | 10.224 | 9.704 | 0.370 | 3.930% | 135.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.504 | 9.414 | 9.514 | 9.354 | -0.140 | -1.465% | 38.30万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.614 | 9.554 | 9.714 | 9.484 | -0.060 | -0.624% | 39.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.394 | 9.614 | 9.664 | 9.334 | 0.270 | 2.890% | 58.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.564 | 9.344 | 9.624 | 9.274 | -0.260 | -2.707% | 52.97万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.514 | 9.604 | 9.674 | 9.504 | 0.050 | 0.523% | 32.86万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.334 | 9.554 | 9.594 | 9.284 | 0.230 | 2.467% | 47.06万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.244 | 9.324 | 9.424 | 9.104 | -0.050 | -0.533% | 37.45万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.424 | 9.374 | 9.454 | 9.284 | -0.090 | -0.951% | 25.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.484 | 9.464 | 9.544 | 9.394 | -0.040 | -0.421% | 21.79万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.414 | 9.504 | 9.544 | 9.404 | 0.000 | 0.000% | 19.11万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.284 | 9.504 | 9.554 | 9.254 | 0.230 | 2.480% | 38.42万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.224 | 9.274 | 9.284 | 9.114 | 0.050 | 0.542% | 25.59万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.344 | 9.224 | 9.344 | 9.204 | -0.120 | -1.284% | 24.87万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.384 | 9.344 | 9.474 | 9.284 | -0.010 | -0.107% | 21.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.434 | 9.354 | 9.524 | 9.344 | -0.010 | -0.107% | 22.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.344 | 9.364 | 9.394 | 9.284 | 0.080 | 0.862% | 20.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.234 | 9.284 | 9.324 | 9.174 | -0.040 | -0.429% | 18.38万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.334 | 9.324 | 9.404 | 9.274 | 0.050 | 0.539% | 25.75万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.394 | 9.274 | 9.394 | 9.244 | -0.170 | -1.800% | 27.52万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.184 | 9.444 | 9.454 | 9.144 | 0.560 | 6.303% | 56.48万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.954 | 8.884 | 8.964 | 8.824 | 0.000 | 0.000% | 16.64万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.044 | 8.924 | 9.084 | 8.884 | 0.000 | 0.000% | 16.30万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.194 | 9.074 | 9.194 | 8.954 | 0.000 | 0.000% | 35.78万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.244 | 9.254 | 9.324 | 9.134 | 0.000 | 0.000% | 34.43万 | 0.00亿 | 0.000% |