柳 工(000528)股票信息
| 股票代码 | 000528 |
| 股票名称 | 柳 工 |
| 最新价/元 | 9.66 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 2.55 |
| 买入/元 | 9.66 |
| 卖出/元 | 9.67 |
| 昨收/元 | 9.42 |
| 今开/元 | 9.45 |
| 最高/元 | 9.69 |
| 最低/元 | 9.44 |
| 成交量/手 | 275256.34 |
| 成交额/万 | 26390.68 |
| 股净值/元 | 14.16 |
| 市净率 | 1.09 |
| 总市值/万 | 1950587.36 |
| 流通值/万 | 1949813.32 |
| 换手率/% | 1.36 |
| 入市日期 | 1993-11-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.45 | 9.66 | 0.24 | 2.55 | 275256.34 | 26390.68 | 1.36 |
| 2025-06-23 | 9.43 | 9.42 | -0.06 | -0.63 | 244550.83 | 22967.50 | 1.21 |
| 2025-06-20 | 9.50 | 9.48 | -0.11 | -1.15 | 245602.00 | 23396.07 | 1.22 |
| 2025-06-19 | 9.78 | 9.59 | -0.20 | -2.04 | 355959.80 | 34374.77 | 1.76 |
| 2025-06-18 | 9.82 | 9.79 | -0.04 | -0.41 | 183297.25 | 17948.36 | 0.91 |
| 2025-06-17 | 9.82 | 9.83 | 0.03 | 0.31 | 295336.24 | 29072.50 | 1.46 |
| 2025-06-16 | 9.73 | 9.80 | -0.01 | -0.10 | 368725.04 | 36065.02 | 1.83 |
| 2025-06-13 | 9.79 | 9.81 | 0.01 | 0.10 | 572693.00 | 55760.29 | 2.84 |
| 2025-06-12 | 9.84 | 9.80 | -0.07 | -0.71 | 303866.08 | 29896.67 | 1.51 |
| 2025-06-11 | 9.85 | 9.87 | 0.02 | 0.20 | 306230.60 | 30274.85 | 1.52 |
| 2025-06-10 | 9.91 | 9.85 | -0.06 | -0.61 | 359369.77 | 35494.23 | 1.78 |
| 2025-06-09 | 9.94 | 9.91 | -0.01 | -0.10 | 264910.00 | 26208.13 | 1.31 |
| 2025-06-06 | 9.85 | 9.92 | 0.09 | 0.92 | 272474.00 | 26988.19 | 1.35 |
| 2025-06-05 | 9.84 | 9.83 | -0.01 | -0.10 | 204449.25 | 20092.06 | 1.01 |
| 2025-06-04 | 9.82 | 9.84 | 0.00 | 0.00 | 236906.76 | 23282.77 | 1.17 |
| 2025-06-03 | 9.86 | 9.84 | -0.09 | -0.91 | 354347.00 | 34670.71 | 1.76 |
| 2025-05-30 | 9.99 | 9.93 | -0.09 | -0.90 | 205139.30 | 20350.11 | 1.02 |
| 2025-05-29 | 9.83 | 10.02 | 0.17 | 1.73 | 325911.91 | 32634.34 | 1.61 |
| 2025-05-28 | 9.81 | 9.85 | 0.06 | 0.61 | 170849.47 | 16785.50 | 0.85 |
| 2025-05-27 | 9.92 | 9.79 | -0.10 | -1.01 | 203409.94 | 19947.01 | 1.01 |
| 2025-05-26 | 9.92 | 9.89 | -0.04 | -0.40 | 237221.51 | 23400.75 | 1.18 |
| 2025-05-23 | 10.00 | 9.93 | -0.07 | -0.70 | 286912.00 | 28726.44 | 1.42 |
| 2025-05-22 | 10.04 | 10.00 | -0.05 | -0.50 | 165329.43 | 16580.68 | 0.82 |
| 2025-05-21 | 10.07 | 10.05 | -0.03 | -0.30 | 194776.55 | 19618.89 | 0.96 |
| 2025-05-20 | 10.09 | 10.08 | -0.01 | -0.10 | 241594.81 | 24368.38 | 1.20 |
| 2025-05-19 | 10.03 | 10.09 | 0.06 | 0.60 | 218636.50 | 22011.95 | 1.08 |
| 2025-05-16 | 10.02 | 10.03 | 0.00 | 0.00 | 182121.00 | 18308.97 | 0.90 |
| 2025-05-15 | 10.16 | 10.03 | -0.15 | -1.47 | 342592.37 | 34436.42 | 1.70 |
| 2025-05-14 | 10.26 | 10.18 | -0.09 | -0.88 | 395519.93 | 40226.41 | 1.96 |
| 2025-05-13 | 10.48 | 10.27 | -0.10 | -0.96 | 367260.02 | 38033.56 | 1.82 |
| 2025-05-12 | 10.34 | 10.37 | 0.15 | 1.47 | 307338.73 | 31854.66 | 1.52 |
| 2025-05-09 | 10.31 | 10.22 | -0.11 | -1.07 | 324738.33 | 33155.48 | 1.61 |
| 2025-05-08 | 10.12 | 10.33 | 0.21 | 2.08 | 447483.35 | 45948.98 | 2.22 |
| 2025-05-07 | 10.33 | 10.12 | -0.09 | -0.88 | 380376.86 | 38708.28 | 1.88 |
| 2025-05-06 | 9.96 | 10.21 | 0.29 | 2.92 | 587371.04 | 59639.73 | 2.91 |
| 2025-04-30 | 10.03 | 9.92 | -0.13 | -1.29 | 436014.67 | 43385.51 | 2.16 |
| 2025-04-29 | 9.93 | 10.05 | 0.10 | 1.01 | 502671.27 | 50314.68 | 2.49 |
| 2025-04-28 | 10.37 | 9.95 | -0.22 | -2.16 | 639064.68 | 65065.85 | 3.17 |
| 2025-04-25 | 9.80 | 10.17 | 0.32 | 3.25 | 709304.58 | 70910.49 | 3.51 |
| 2025-04-24 | 10.62 | 9.85 | -0.82 | -7.69 | 1523615.25 | 149459.65 | 7.55 |
| 2025-04-23 | 10.80 | 10.67 | -0.05 | -0.47 | 555779.01 | 60291.84 | 2.75 |
| 2025-04-22 | 10.86 | 10.72 | -0.15 | -1.38 | 211658.24 | 22836.60 | 1.05 |
| 2025-04-21 | 10.85 | 10.87 | -0.05 | -0.46 | 198705.58 | 21567.90 | 0.98 |
| 2025-04-18 | 10.90 | 10.92 | -0.01 | -0.09 | 94321.27 | 10281.68 | 0.47 |
| 2025-04-17 | 10.79 | 10.93 | 0.04 | 0.37 | 190092.82 | 20730.65 | 0.94 |
| 2025-04-16 | 10.96 | 10.89 | -0.14 | -1.27 | 217743.27 | 23508.16 | 1.08 |
| 2025-04-15 | 11.16 | 11.03 | -0.15 | -1.34 | 223427.51 | 24440.95 | 1.11 |
| 2025-04-14 | 11.42 | 11.18 | 0.30 | 2.76 | 359267.56 | 40118.26 | 1.78 |
| 2025-04-11 | 10.57 | 10.88 | 0.25 | 2.35 | 332509.91 | 36085.44 | 1.65 |
| 2025-04-10 | 10.57 | 10.63 | 0.44 | 4.32 | 411634.69 | 44149.67 | 2.04 |
| 2025-04-09 | 9.83 | 10.19 | 0.15 | 1.49 | 573028.92 | 56957.48 | 2.84 |
| 2025-04-08 | 10.19 | 10.04 | -0.10 | -0.99 | 504392.28 | 50417.53 | 2.50 |
| 2025-04-07 | 10.51 | 10.14 | -1.13 | -10.03 | 402875.99 | 41558.23 | 2.00 |
| 2025-04-03 | 11.45 | 11.27 | -0.33 | -2.85 | 257754.54 | 29302.75 | 1.28 |
| 2025-04-02 | 11.44 | 11.60 | 0.20 | 1.75 | 267461.06 | 30891.83 | 1.33 |
| 2025-04-01 | 11.25 | 11.40 | 0.22 | 1.97 | 380694.67 | 43148.11 | 1.89 |
| 2025-03-31 | 11.87 | 11.18 | -0.87 | -7.22 | 546048.23 | 62163.22 | 2.71 |
| 2025-03-28 | 12.09 | 12.05 | -0.11 | -0.91 | 217065.12 | 26060.44 | 1.08 |
| 2025-03-27 | 12.14 | 12.16 | -0.04 | -0.33 | 150689.88 | 18296.27 | 0.75 |
| 2025-03-26 | 12.18 | 12.20 | -0.07 | -0.57 | 212582.43 | 25955.69 | 1.05 |
| 2025-03-25 | 12.51 | 12.27 | -0.32 | -2.54 | 380882.39 | 47123.19 | 1.89 |
| 2025-03-24 | 12.46 | 12.59 | 0.10 | 0.80 | 300240.22 | 37686.95 | 1.49 |
| 2025-03-21 | 12.49 | 12.49 | -0.07 | -0.56 | 329110.45 | 41177.08 | 1.63 |
| 2025-03-20 | 12.55 | 12.56 | 0.01 | 0.08 | 253822.55 | 31888.17 | 1.26 |
| 2025-03-19 | 12.30 | 12.55 | 0.24 | 1.95 | 378393.72 | 47243.27 | 1.87 |
| 2025-03-18 | 12.39 | 12.31 | -0.09 | -0.73 | 328146.59 | 40497.13 | 1.63 |
| 2025-03-17 | 12.68 | 12.40 | -0.29 | -2.29 | 353375.70 | 44070.11 | 1.75 |
| 2025-03-14 | 12.46 | 12.69 | 0.18 | 1.44 | 373257.70 | 47212.59 | 1.85 |
| 2025-03-13 | 12.65 | 12.51 | -0.21 | -1.65 | 418998.67 | 52490.51 | 2.08 |
| 2025-03-12 | 13.15 | 12.72 | -0.53 | -4.00 | 618376.88 | 79438.21 | 3.06 |
| 2025-03-11 | 13.20 | 13.25 | -0.13 | -0.97 | 434514.68 | 57348.80 | 2.15 |
| 2025-03-10 | 13.11 | 13.38 | 0.39 | 3.00 | 706547.68 | 94035.63 | 3.50 |
| 2025-03-07 | 12.55 | 12.99 | 0.31 | 2.45 | 654980.86 | 84344.07 | 3.24 |
| 2025-03-06 | 12.62 | 12.68 | -0.19 | -1.48 | 1104929.10 | 139029.65 | 5.47 |
| 2025-03-05 | 12.00 | 12.87 | 1.17 | 10.00 | 643548.01 | 82397.40 | 3.19 |
| 2025-03-04 | 11.85 | 11.70 | -0.18 | -1.52 | 394787.65 | 46785.05 | 1.96 |
| 2025-03-03 | 11.83 | 11.88 | 0.04 | 0.34 | 679690.60 | 82274.00 | 4.59 |
| 2025-02-28 | 11.90 | 11.84 | -0.12 | -1.00 | 415095.87 | 49526.71 | 2.80 |
| 2025-02-27 | 11.73 | 11.96 | 0.19 | 1.61 | 454491.50 | 54466.52 | 3.07 |
| 2025-02-26 | 11.89 | 11.77 | -0.12 | -1.01 | 693782.48 | 82429.21 | 4.68 |
| 2025-02-25 | 10.77 | 11.89 | 1.08 | 9.99 | 932797.65 | 107340.45 | 6.30 |
| 2025-02-24 | 10.60 | 10.81 | 0.21 | 1.98 | 593749.31 | 64868.83 | 4.01 |
| 2025-02-21 | 10.72 | 10.60 | -0.15 | -1.40 | 369602.46 | 39037.90 | 2.50 |
| 2025-02-20 | 11.09 | 10.75 | -0.34 | -3.07 | 519172.48 | 55736.19 | 3.51 |
| 2025-02-19 | 10.88 | 11.09 | 0.16 | 1.46 | 380794.51 | 42212.61 | 2.57 |
| 2025-02-18 | 11.03 | 10.93 | -0.11 | -1.00 | 234659.60 | 25705.43 | 1.58 |
| 2025-02-17 | 11.40 | 11.04 | -0.25 | -2.21 | 334547.89 | 37013.51 | 2.26 |
| 2025-02-14 | 11.10 | 11.29 | 0.18 | 1.62 | 238225.32 | 26763.65 | 1.61 |
| 2025-02-13 | 11.42 | 11.11 | -0.28 | -2.46 | 258815.81 | 29132.94 | 1.75 |
| 2025-02-12 | 11.10 | 11.39 | 0.30 | 2.71 | 331617.73 | 37445.78 | 2.24 |
| 2025-02-11 | 10.98 | 11.09 | 0.08 | 0.73 | 408048.66 | 44854.59 | 2.76 |
| 2025-02-10 | 11.00 | 11.01 | -0.04 | -0.36 | 457565.90 | 50388.37 | 3.09 |
| 2025-02-07 | 10.50 | 11.05 | 0.50 | 4.74 | 580032.23 | 62265.12 | 3.92 |
| 2025-02-06 | 10.57 | 10.55 | -0.10 | -0.94 | 487013.79 | 51332.00 | 3.29 |
| 2025-02-05 | 11.50 | 10.65 | -1.01 | -8.66 | 899092.47 | 95668.45 | 6.07 |
| 2025-01-27 | 11.53 | 11.66 | 0.12 | 1.04 | 149608.96 | 17428.60 | 1.01 |
| 2025-01-24 | 11.28 | 11.54 | 0.23 | 2.03 | 191978.20 | 22005.88 | 1.30 |
| 2025-01-23 | 11.52 | 11.31 | -0.13 | -1.14 | 193134.50 | 22065.34 | 1.30 |
| 2025-01-22 | 11.37 | 11.44 | 0.01 | 0.09 | 140890.71 | 16080.85 | 0.95 |
| 2025-01-21 | 11.69 | 11.43 | -0.21 | -1.80 | 224329.18 | 25729.54 | 1.51 |
日K线
周K线
月K线
