柳钢股份（601003）历史行情
以下为柳钢股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.530 | 3.420 | 3.530 | 3.400 | -0.120 | -3.390% | 1,430.32万 | 0.49亿 | 0.543% |
| 2026-10-14 | 3.550 | 3.540 | 3.590 | 3.510 | 0.000 | 0.000% | 1,331.21万 | 0.47亿 | 0.505% |
| 2026-10-13 | 3.540 | 3.540 | 3.580 | 3.510 | -0.030 | -0.840% | 12.36万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.610 | 3.570 | 3.620 | 3.530 | -0.010 | -0.279% | 13.42万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.580 | 3.580 | 3.620 | 3.550 | 0.010 | 0.280% | 16.62万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.570 | 3.570 | 3.660 | 3.540 | -0.010 | -0.279% | 15.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.510 | 3.580 | 3.590 | 3.460 | 0.080 | 2.286% | 1,690.73万 | 0.60亿 | 0.642% |
| 2026-10-06 | 3.510 | 3.580 | 3.590 | 3.460 | 0.080 | 2.286% | 1,690.73万 | 0.60亿 | 0.642% |
| 2026-10-05 | 3.510 | 3.580 | 3.590 | 3.460 | 0.080 | 2.286% | 1,690.73万 | 0.60亿 | 0.642% |
| 2026-10-02 | 3.510 | 3.580 | 3.590 | 3.460 | 0.080 | 2.286% | 1,690.73万 | 0.60亿 | 0.642% |
| 2026-10-01 | 3.510 | 3.580 | 3.590 | 3.460 | 0.080 | 2.286% | 1,690.73万 | 0.60亿 | 0.642% |
| 2026-09-30 | 3.510 | 3.580 | 3.590 | 3.460 | 0.080 | 2.286% | 16.91万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.440 | 3.500 | 3.530 | 3.430 | 0.040 | 1.156% | 12.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.500 | 3.460 | 3.510 | 3.410 | -0.030 | -0.860% | 13.51万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.480 | 3.490 | 3.520 | 3.420 | -0.030 | -0.852% | 1,926.64万 | 0.67亿 | 0.731% |
| 2026-09-24 | 3.480 | 3.490 | 3.520 | 3.420 | -0.030 | -0.852% | 19.27万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.600 | 3.520 | 3.740 | 3.510 | -0.070 | -1.950% | 36.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.600 | 3.590 | 3.630 | 3.550 | -0.010 | -0.278% | 13.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.570 | 3.600 | 3.620 | 3.530 | 0.040 | 1.124% | 13.11万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.530 | 3.560 | 3.570 | 3.500 | 0.050 | 1.425% | 12.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.540 | 3.510 | 3.570 | 3.480 | -0.070 | -1.955% | 12.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.620 | 3.580 | 3.630 | 3.520 | -0.030 | -0.831% | 14.98万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.660 | 3.610 | 3.670 | 3.590 | -0.060 | -1.635% | 13.94万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.720 | 3.670 | 3.750 | 3.640 | -0.060 | -1.609% | 18.14万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.880 | 3.730 | 3.880 | 3.710 | -0.160 | -4.113% | 23.13万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.880 | 3.890 | 3.930 | 3.840 | -0.020 | -0.512% | 18.82万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.880 | 3.910 | 3.920 | 3.820 | 0.020 | 0.514% | 24.73万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.740 | 3.890 | 3.900 | 3.740 | 0.150 | 4.011% | 30.95万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.740 | 3.740 | 3.780 | 3.710 | -0.030 | -0.796% | 20.38万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.820 | 3.770 | 3.830 | 3.730 | -0.050 | -1.309% | 28.78万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.880 | 3.820 | 3.920 | 3.820 | -0.060 | -1.546% | 17.15万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.900 | 3.880 | 3.940 | 3.790 | -0.020 | -0.513% | 23.43万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.820 | 3.900 | 3.950 | 3.820 | 0.060 | 1.563% | 30.04万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.010 | 3.840 | 4.080 | 3.830 | -0.210 | -5.185% | 56.66万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.670 | 4.050 | 4.050 | 3.660 | 0.370 | 10.054% | 39.84万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.700 | 3.680 | 3.710 | 3.630 | -0.030 | -0.809% | 15.45万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.660 | 3.710 | 3.750 | 3.650 | 0.040 | 1.090% | 16.48万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.620 | 3.670 | 3.690 | 3.590 | 0.060 | 1.662% | 12.48万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.580 | 3.610 | 3.620 | 3.560 | 0.030 | 0.838% | 12.47万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.580 | 3.580 | 3.600 | 3.540 | -0.020 | -0.556% | 9.92万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.610 | 3.600 | 3.680 | 3.570 | 0.000 | 0.000% | 14.21万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.750 | 3.600 | 3.750 | 3.590 | -0.160 | -4.255% | 19.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.700 | 3.760 | 3.760 | 3.680 | 0.040 | 1.075% | 16.81万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.700 | 3.720 | 3.720 | 3.640 | 0.010 | 0.270% | 15.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.700 | 3.710 | 3.750 | 3.650 | 0.020 | 0.542% | 15.88万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.790 | 3.690 | 3.800 | 3.680 | -0.120 | -3.150% | 22.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.830 | 3.810 | 3.830 | 3.750 | -0.020 | -0.522% | 20.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.820 | 3.830 | 3.850 | 3.760 | 0.000 | 0.000% | 25.37万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.680 | 3.830 | 3.830 | 3.650 | 0.080 | 2.133% | 37.93万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.890 | 3.750 | 3.890 | 3.660 | -0.170 | -4.337% | 54.19万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.950 | 3.920 | 4.120 | 3.880 | -0.050 | -1.259% | 50.94万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.960 | 3.970 | 4.020 | 3.880 | -0.010 | -0.251% | 42.96万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.000 | 3.980 | 4.020 | 3.900 | -0.010 | -0.251% | 49.18万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.020 | 3.990 | 4.030 | 3.930 | -0.130 | -3.155% | 51.54万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.060 | 4.120 | 4.120 | 3.910 | -0.070 | -1.671% | 89.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.980 | 4.190 | 4.190 | 3.880 | 0.380 | 9.974% | 37.88万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.460 | 3.810 | 3.810 | 3.460 | 0.350 | 10.116% | 30.06万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.430 | 3.460 | 3.490 | 3.410 | -0.010 | -0.288% | 11.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.420 | 3.470 | 3.470 | 3.400 | 0.040 | 1.166% | 10.21万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.530 | 3.430 | 3.600 | 3.410 | -0.150 | -4.190% | 14.69万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.460 | 3.580 | 3.580 | 3.430 | 0.110 | 3.170% | 15.75万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.440 | 3.470 | 3.490 | 3.390 | 0.010 | 0.289% | 13.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.520 | 3.460 | 3.570 | 3.450 | -0.060 | -1.705% | 17.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.500 | 3.520 | 3.580 | 3.460 | 0.000 | 0.000% | 14.37万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.520 | 3.520 | 3.630 | 3.500 | -0.060 | -1.676% | 14.27万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.590 | 3.580 | 3.640 | 3.480 | -0.030 | -0.831% | 14.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.530 | 3.610 | 3.650 | 3.500 | 0.080 | 2.266% | 17.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.450 | 3.530 | 3.560 | 3.440 | 0.080 | 2.319% | 17.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.440 | 3.450 | 3.470 | 3.370 | 0.040 | 1.173% | 17.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.330 | 3.410 | 3.460 | 3.260 | 0.080 | 2.402% | 20.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.450 | 3.330 | 3.450 | 3.310 | -0.090 | -2.632% | 14.38万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.400 | 3.420 | 3.500 | 3.390 | 0.000 | 0.000% | 12.23万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.510 | 3.420 | 3.510 | 3.390 | -0.080 | -2.286% | 12.78万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.470 | 3.500 | 3.510 | 3.430 | 0.030 | 0.865% | 13.37万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.510 | 3.470 | 3.550 | 3.440 | -0.020 | -0.573% | 11.60万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.440 | 3.490 | 3.540 | 3.420 | 0.040 | 1.159% | 12.67万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.370 | 3.450 | 3.500 | 3.340 | 0.080 | 2.374% | 15.29万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.390 | 3.370 | 3.420 | 3.310 | -0.020 | -0.590% | 12.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.380 | 3.390 | 3.440 | 3.280 | -0.020 | -0.587% | 17.26万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.490 | 3.410 | 3.500 | 3.380 | -0.070 | -2.011% | 13.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.400 | 3.480 | 3.570 | 3.350 | 0.070 | 2.053% | 18.86万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.440 | 3.410 | 3.450 | 3.360 | -0.020 | -0.583% | 13.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.560 | 3.430 | 3.620 | 3.410 | -0.140 | -3.922% | 19.59万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.530 | 3.570 | 3.580 | 3.460 | 0.020 | 0.563% | 16.14万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.600 | 3.550 | 3.620 | 3.510 | -0.060 | -1.662% | 12.01万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.700 | 3.610 | 3.720 | 3.580 | -0.120 | -3.217% | 14.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.630 | 3.730 | 3.760 | 3.570 | 0.070 | 1.913% | 19.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.700 | 3.660 | 3.760 | 3.600 | 0.010 | 0.274% | 20.33万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.590 | 3.650 | 3.710 | 3.540 | 0.100 | 2.817% | 23.72万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.580 | 3.550 | 3.620 | 3.440 | 0.060 | 1.719% | 21.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.550 | 3.490 | 3.580 | 3.450 | -0.080 | -2.241% | 23.20万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.640 | 3.570 | 3.660 | 3.540 | -0.070 | -1.923% | 14.95万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.690 | 3.640 | 3.770 | 3.600 | -0.130 | -3.448% | 16.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.750 | 3.770 | 3.790 | 3.700 | 0.030 | 0.802% | 18.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.720 | 3.740 | 3.800 | 3.680 | -0.020 | -0.532% | 21.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.740 | 3.760 | 3.810 | 3.670 | 0.010 | 0.267% | 20.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.900 | 3.750 | 3.920 | 3.750 | -0.130 | -3.351% | 19.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.930 | 3.880 | 3.930 | 3.810 | -0.030 | -0.767% | 19.72万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.860 | 3.910 | 3.960 | 3.840 | 0.060 | 1.558% | 22.27万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.790 | 3.850 | 3.890 | 3.750 | 0.070 | 1.852% | 18.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.770 | 3.780 | 3.800 | 3.660 | 0.020 | 0.532% | 17.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.680 | 3.760 | 3.770 | 3.620 | 0.090 | 2.452% | 20.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.630 | 3.670 | 3.750 | 3.620 | 0.020 | 0.548% | 16.24万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.760 | 3.650 | 3.790 | 3.610 | -0.130 | -3.439% | 22.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.800 | 3.780 | 3.890 | 3.770 | 0.020 | 0.532% | 17.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.920 | 3.760 | 3.930 | 3.750 | -0.180 | -4.569% | 17.88万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.900 | 3.940 | 3.960 | 3.880 | 0.010 | 0.254% | 12.42万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.020 | 3.930 | 4.020 | 3.900 | -0.080 | -1.995% | 18.51万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.160 | 4.010 | 4.170 | 3.990 | -0.130 | -3.140% | 18.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.280 | 4.140 | 4.290 | 4.140 | -0.130 | -3.044% | 21.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.300 | 4.270 | 4.350 | 4.260 | -0.060 | -1.386% | 21.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.450 | 4.330 | 4.470 | 4.310 | -0.110 | -2.477% | 40.13万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.700 | 4.440 | 4.700 | 4.420 | -0.320 | -6.723% | 74.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.680 | 4.760 | 4.760 | 4.410 | 0.290 | 6.488% | 79.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.490 | 4.470 | 4.500 | 4.420 | -0.020 | -0.445% | 7.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.470 | 4.490 | 4.500 | 4.430 | 0.020 | 0.447% | 10.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.500 | 4.470 | 4.580 | 4.460 | -0.070 | -1.542% | 14.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.550 | 4.540 | 4.550 | 4.480 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.460 | 4.530 | 4.540 | 4.440 | 0.060 | 1.340% | 16.01万 | 0.74亿 | 0.620% |
| 2026-04-15 | 4.540 | 4.470 | 4.570 | 4.460 | 0.000 | 0.000% | 10.70万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.540 | 4.530 | 4.550 | 4.470 | 0.040 | 0.891% | 11.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.480 | 4.490 | 4.510 | 4.440 | 0.000 | 0.000% | 10.16万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.510 | 4.490 | 4.580 | 4.480 | 0.000 | 0.000% | 12.63万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.580 | 4.510 | 4.610 | 4.490 | 0.000 | 0.000% | 13.57万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.460 | 4.610 | 4.650 | 4.450 | 0.000 | 0.000% | 18.01万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.430 | 4.380 | 4.440 | 4.320 | 0.000 | 0.000% | 11.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.540 | 4.400 | 4.540 | 4.400 | 0.000 | 0.000% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.580 | 4.530 | 4.600 | 4.500 | 0.000 | 0.000% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.560 | 4.580 | 4.620 | 4.530 | 0.000 | 0.000% | 10.61万 | 0.00亿 | 0.000% |