柳 工(000528)股票信息
| 股票代码 | 000528 |
| 股票名称 | 柳 工 |
| 最新价/元 | 10.71 |
| 涨跌额/元 | 0.13 |
| 涨跌幅/% | 1.23 |
| 买入/元 | 10.70 |
| 卖出/元 | 10.71 |
| 昨收/元 | 10.58 |
| 今开/元 | 10.47 |
| 最高/元 | 10.80 |
| 最低/元 | 10.42 |
| 成交量/手 | 257078.77 |
| 成交额/万 | 27280.87 |
| 股净值/元 | 24.08 |
| 市净率 | 1.25 |
| 总市值/万 | 2119110.87 |
| 流通值/万 | 1542588.57 |
| 换手率/% | 1.78 |
| 入市日期 | 1993-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
柳 工(000528)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 10.47 | 10.71 | 0.13 | 1.23 | 257078.77 | 27280.87 | 1.78 |
| 2024-07-04 | 10.50 | 10.58 | 0.04 | 0.38 | 277443.29 | 29605.86 | 1.93 |
| 2024-07-03 | 10.77 | 10.54 | -0.26 | -2.41 | 379188.54 | 40031.21 | 2.63 |
| 2024-07-02 | 11.27 | 10.80 | -0.52 | -4.59 | 702018.50 | 75074.77 | 4.87 |
| 2024-07-01 | 11.15 | 11.32 | 0.13 | 1.16 | 353114.09 | 39918.30 | 2.48 |
| 2024-06-28 | 10.80 | 11.19 | 0.21 | 1.91 | 312673.68 | 34754.04 | 2.19 |
| 2024-06-27 | 11.18 | 10.98 | -0.30 | -2.66 | 347363.40 | 38544.11 | 2.44 |
| 2024-06-26 | 11.52 | 11.28 | -0.33 | -2.84 | 444236.14 | 49864.23 | 3.12 |
| 2024-06-25 | 11.41 | 11.61 | 0.13 | 1.13 | 424295.78 | 49008.00 | 2.98 |
| 2024-06-24 | 11.42 | 11.48 | -0.04 | -0.35 | 340974.68 | 39193.49 | 2.39 |
| 2024-06-21 | 11.19 | 11.52 | 0.28 | 2.49 | 445798.18 | 51165.99 | 3.13 |
| 2024-06-20 | 11.34 | 11.24 | -0.07 | -0.62 | 231621.82 | 26103.88 | 1.62 |
| 2024-06-19 | 11.58 | 11.51 | -0.19 | -1.62 | 390870.26 | 45393.83 | 2.74 |
| 2024-06-18 | 11.10 | 11.70 | 0.61 | 5.50 | 571879.64 | 65140.01 | 4.01 |
| 2024-06-17 | 11.20 | 11.09 | -0.21 | -1.86 | 391720.14 | 43699.57 | 2.75 |
| 2024-06-14 | 11.26 | 11.30 | -0.10 | -0.88 | 305438.83 | 34576.21 | 2.14 |
| 2024-06-13 | 11.44 | 11.40 | -0.27 | -2.31 | 364324.34 | 41659.65 | 2.56 |
| 2024-06-12 | 11.17 | 11.67 | 0.41 | 3.64 | 508469.41 | 58462.67 | 3.60 |
| 2024-06-11 | 11.42 | 11.26 | -0.14 | -1.23 | 534263.36 | 59742.91 | 3.78 |
| 2024-06-07 | 11.05 | 11.40 | 0.38 | 3.45 | 850965.69 | 97250.69 | 6.02 |
| 2024-06-06 | 10.85 | 11.02 | 0.29 | 2.70 | 563985.87 | 62182.52 | 3.99 |
| 2024-06-05 | 11.00 | 10.73 | -0.28 | -2.54 | 452818.57 | 49261.58 | 3.20 |
| 2024-06-04 | 10.68 | 11.01 | 0.38 | 3.58 | 604768.36 | 66099.32 | 4.28 |
| 2024-06-03 | 10.49 | 10.63 | 0.35 | 3.41 | 570829.34 | 61096.96 | 4.04 |
| 2024-05-31 | 10.29 | 10.28 | 0.19 | 1.88 | 324942.58 | 33777.25 | 2.30 |
| 2024-05-30 | 10.41 | 10.09 | -0.30 | -2.89 | 351259.34 | 35750.13 | 2.49 |
| 2024-05-29 | 10.36 | 10.39 | -0.04 | -0.38 | 203877.31 | 21170.05 | 1.44 |
| 2024-05-28 | 10.74 | 10.43 | -0.34 | -3.16 | 298095.64 | 31268.98 | 2.11 |
| 2024-05-27 | 10.51 | 10.77 | 0.27 | 2.57 | 349840.02 | 37106.98 | 2.48 |
| 2024-05-24 | 10.27 | 10.50 | 0.24 | 2.34 | 365782.43 | 38441.47 | 2.59 |
| 2024-05-23 | 10.37 | 10.26 | -0.15 | -1.44 | 295755.92 | 30548.97 | 2.09 |
| 2024-05-22 | 10.70 | 10.41 | -0.31 | -2.89 | 387222.41 | 40599.09 | 2.74 |
| 2024-05-21 | 10.70 | 10.72 | 0.02 | 0.19 | 226995.57 | 24237.55 | 1.61 |
| 2024-05-20 | 10.72 | 10.70 | -0.11 | -1.02 | 351024.60 | 37277.17 | 2.48 |
| 2024-05-17 | 10.55 | 10.81 | 0.17 | 1.60 | 403532.00 | 43011.74 | 2.86 |
| 2024-05-16 | 10.53 | 10.64 | 0.08 | 0.76 | 409748.22 | 43571.26 | 2.90 |
| 2024-05-15 | 11.05 | 10.56 | -0.49 | -4.43 | 465595.10 | 50041.46 | 3.30 |
| 2024-05-14 | 11.00 | 11.05 | -0.02 | -0.18 | 462839.38 | 51001.18 | 3.28 |
| 2024-05-13 | 10.71 | 11.07 | 0.23 | 2.12 | 746449.49 | 82093.24 | 5.28 |
| 2024-05-10 | 10.85 | 10.84 | -0.06 | -0.55 | 426180.14 | 45833.97 | 3.02 |
| 2024-05-09 | 10.28 | 10.90 | 0.48 | 4.61 | 818666.04 | 88138.00 | 5.79 |
| 2024-05-08 | 10.69 | 10.42 | -0.36 | -3.34 | 683467.35 | 70988.74 | 4.84 |
| 2024-05-07 | 10.91 | 10.78 | -0.30 | -2.71 | 580019.86 | 62902.55 | 4.11 |
| 2024-05-06 | 10.64 | 11.08 | 0.54 | 5.12 | 918155.06 | 99439.70 | 6.50 |
| 2024-04-30 | 10.31 | 10.54 | 0.14 | 1.35 | 759617.41 | 80000.29 | 5.38 |
| 2024-04-29 | 10.43 | 10.40 | -0.28 | -2.62 | 802068.14 | 82534.37 | 5.68 |
| 2024-04-26 | 10.25 | 10.68 | 0.38 | 3.69 | 888007.29 | 92890.14 | 6.28 |
| 2024-04-25 | 10.20 | 10.30 | -0.05 | -0.48 | 466657.61 | 47787.85 | 3.30 |
| 2024-04-24 | 10.34 | 10.35 | 0.01 | 0.10 | 667041.78 | 68223.26 | 4.72 |
| 2024-04-23 | 10.30 | 10.34 | -0.13 | -1.24 | 512435.77 | 52858.79 | 3.63 |
| 2024-04-22 | 10.86 | 10.47 | -0.60 | -5.42 | 873394.58 | 92256.73 | 6.18 |
| 2024-04-19 | 10.90 | 11.07 | 0.08 | 0.73 | 1033503.70 | 112809.71 | 7.31 |
| 2024-04-18 | 11.41 | 10.99 | -0.21 | -1.88 | 1100654.79 | 122212.73 | 7.79 |
| 2024-04-17 | 10.20 | 11.20 | 1.02 | 10.02 | 1039040.15 | 110876.80 | 7.35 |
| 2024-04-16 | 10.61 | 10.18 | -0.80 | -7.29 | 1156209.26 | 120582.19 | 8.18 |
| 2024-04-15 | 10.45 | 10.98 | 0.46 | 4.37 | 1408214.39 | 154028.12 | 9.97 |
| 2024-04-12 | 11.06 | 10.52 | -0.34 | -3.13 | 1174899.70 | 125714.68 | 8.32 |
| 2024-04-11 | 9.77 | 10.86 | 0.99 | 10.03 | 1050026.95 | 110867.33 | 7.43 |
| 2024-04-10 | 9.65 | 9.87 | 0.67 | 7.28 | 768104.53 | 75745.42 | 5.44 |
| 2024-04-09 | 9.44 | 9.20 | -0.25 | -2.65 | 288181.31 | 26618.71 | 2.04 |
| 2024-04-08 | 8.77 | 9.45 | 0.69 | 7.88 | 677483.70 | 62872.43 | 4.79 |
| 2024-04-03 | 8.60 | 8.76 | 0.15 | 1.74 | 257700.94 | 22331.81 | 1.82 |
| 2024-04-02 | 8.53 | 8.61 | 0.02 | 0.23 | 237625.07 | 20609.34 | 1.68 |
| 2024-04-01 | 8.36 | 8.59 | 0.23 | 2.75 | 380245.04 | 32588.32 | 2.69 |
| 2024-03-29 | 8.31 | 8.36 | 0.04 | 0.48 | 106214.81 | 8815.64 | 0.75 |
| 2024-03-28 | 8.07 | 8.32 | 0.21 | 2.59 | 192347.38 | 15921.25 | 1.36 |
| 2024-03-27 | 8.23 | 8.11 | -0.13 | -1.58 | 124346.19 | 10169.89 | 0.88 |
| 2024-03-26 | 8.28 | 8.24 | -0.11 | -1.32 | 139519.68 | 11496.89 | 0.99 |
| 2024-03-25 | 8.37 | 8.35 | 0.03 | 0.36 | 264666.62 | 22448.68 | 1.87 |
| 2024-03-22 | 8.24 | 8.32 | 0.06 | 0.73 | 215862.29 | 17934.98 | 1.53 |
| 2024-03-21 | 8.25 | 8.26 | 0.04 | 0.49 | 81449.66 | 6711.76 | 0.58 |
| 2024-03-20 | 8.19 | 8.22 | 0.00 | 0.00 | 104461.65 | 8623.12 | 0.74 |
| 2024-03-19 | 8.22 | 8.22 | -0.04 | -0.48 | 120120.65 | 9857.57 | 0.85 |
| 2024-03-18 | 8.06 | 8.26 | 0.20 | 2.48 | 195828.40 | 16045.86 | 1.39 |
| 2024-03-15 | 8.06 | 8.06 | -0.03 | -0.37 | 130556.56 | 10473.99 | 0.92 |
| 2024-03-14 | 7.89 | 8.09 | 0.17 | 2.15 | 283528.87 | 22856.46 | 2.01 |
| 2024-03-13 | 8.04 | 7.92 | -0.03 | -0.38 | 151765.91 | 11995.13 | 1.07 |
| 2024-03-12 | 7.98 | 7.95 | -0.04 | -0.50 | 189333.24 | 15005.28 | 1.34 |
| 2024-03-11 | 8.26 | 7.99 | -0.27 | -3.27 | 317612.12 | 25508.52 | 2.25 |
| 2024-03-08 | 7.93 | 8.26 | 0.27 | 3.38 | 444928.98 | 36102.54 | 3.15 |
| 2024-03-07 | 8.01 | 7.99 | 0.00 | 0.00 | 331680.17 | 26798.71 | 2.35 |
| 2024-03-06 | 7.98 | 7.99 | 0.00 | 0.00 | 306590.56 | 24464.73 | 2.17 |
| 2024-03-05 | 8.02 | 7.99 | -0.03 | -0.37 | 758086.50 | 61856.61 | 5.37 |
| 2024-03-04 | 7.92 | 8.02 | 0.17 | 2.17 | 434413.95 | 34564.22 | 3.07 |
| 2024-03-01 | 7.70 | 7.85 | 0.18 | 2.35 | 199364.69 | 15531.35 | 1.41 |
| 2024-02-29 | 7.53 | 7.67 | 0.11 | 1.46 | 166862.51 | 12743.52 | 1.18 |
| 2024-02-28 | 7.81 | 7.56 | -0.21 | -2.70 | 257758.90 | 19730.15 | 1.82 |
| 2024-02-27 | 7.69 | 7.77 | 0.02 | 0.26 | 135220.05 | 10477.25 | 0.96 |
| 2024-02-26 | 7.71 | 7.75 | 0.04 | 0.52 | 169307.33 | 13124.65 | 1.20 |
| 2024-02-23 | 7.68 | 7.71 | 0.01 | 0.13 | 215254.05 | 16379.11 | 1.52 |
| 2024-02-22 | 7.65 | 7.70 | 0.03 | 0.39 | 188088.36 | 14355.28 | 1.33 |
| 2024-02-21 | 7.72 | 7.67 | -0.11 | -1.41 | 216781.39 | 16747.66 | 1.53 |
| 2024-02-20 | 7.76 | 7.78 | -0.05 | -0.64 | 242294.11 | 18987.97 | 1.71 |
| 2024-02-19 | 7.70 | 7.83 | 0.15 | 1.95 | 281196.11 | 21942.59 | 1.99 |
| 2024-02-08 | 7.50 | 7.68 | 0.08 | 1.05 | 324235.65 | 25063.13 | 2.29 |
| 2024-02-07 | 7.40 | 7.60 | 0.14 | 1.88 | 341820.99 | 25876.27 | 2.42 |
| 2024-02-06 | 7.07 | 7.46 | 0.26 | 3.61 | 301300.60 | 22106.06 | 2.13 |
| 2024-02-05 | 7.02 | 7.20 | 0.12 | 1.70 | 286541.06 | 20193.78 | 2.03 |
| 2024-01-26 | 6.97 | 7.02 | 0.07 | 1.01 | 122808.42 | 8587.92 | 0.87 |
| 2024-01-25 | 6.67 | 6.95 | 0.27 | 4.04 | 192354.59 | 13271.05 | 1.36 |
日K线
周K线
月K线
