柳钢股份(601003)股票信息
| 股票代码 | 601003 |
| 股票名称 | 柳钢股份 |
| 最新价/元 | 3.03 |
| 涨跌额/元 | 0.00 |
| 涨跌幅/% | 0.00 |
| 买入/元 | 3.02 |
| 卖出/元 | 3.03 |
| 昨收/元 | 3.03 |
| 今开/元 | 3.02 |
| 最高/元 | 3.10 |
| 最低/元 | 3.00 |
| 成交量/手 | 161995.74 |
| 成交额/万 | 4935.09 |
| 股净值/元 | -7.77 |
| 市净率 | 0.88 |
| 总市值/万 | 776526.34 |
| 流通值/万 | 776526.34 |
| 换手率/% | 0.63 |
| 入市日期 | 2007-02-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
柳钢股份(601003)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.02 | 3.03 | 0.00 | 0.00 | 161995.74 | 4935.09 | 0.63 |
| 2024-10-10 | 2.99 | 3.03 | 0.05 | 1.68 | 198089.70 | 5976.71 | 0.77 |
| 2024-10-09 | 3.19 | 2.98 | -0.31 | -9.42 | 314586.17 | 9651.31 | 1.23 |
| 2024-10-08 | 3.49 | 3.29 | 0.11 | 3.46 | 442564.73 | 14664.89 | 1.73 |
| 2024-09-30 | 3.12 | 3.18 | 0.23 | 7.80 | 395613.29 | 12377.45 | 1.54 |
| 2024-09-27 | 2.97 | 2.95 | 0.00 | 0.00 | 184223.00 | 5417.37 | 0.72 |
| 2024-09-26 | 2.75 | 2.95 | 0.18 | 6.50 | 299596.42 | 8601.63 | 1.17 |
| 2024-09-25 | 2.75 | 2.77 | 0.06 | 2.21 | 299017.56 | 8432.01 | 1.17 |
| 2024-09-24 | 2.53 | 2.71 | 0.18 | 7.12 | 270623.68 | 7211.12 | 1.06 |
| 2024-09-23 | 2.49 | 2.53 | 0.02 | 0.80 | 57796.41 | 1451.36 | 0.23 |
| 2024-09-20 | 2.54 | 2.51 | -0.01 | -0.40 | 36509.40 | 915.64 | 0.14 |
| 2024-09-19 | 2.48 | 2.52 | 0.04 | 1.61 | 65747.50 | 1647.87 | 0.26 |
| 2024-09-18 | 2.48 | 2.48 | 0.01 | 0.41 | 49550.00 | 1213.91 | 0.19 |
| 2024-09-13 | 2.49 | 2.47 | -0.01 | -0.40 | 86411.80 | 2134.42 | 0.34 |
| 2024-09-12 | 2.52 | 2.48 | -0.03 | -1.20 | 70746.39 | 1761.48 | 0.28 |
| 2024-09-11 | 2.56 | 2.51 | -0.05 | -1.95 | 135360.35 | 3412.61 | 0.53 |
| 2024-09-10 | 2.71 | 2.56 | -0.12 | -4.48 | 216318.64 | 5742.66 | 0.84 |
| 2024-09-09 | 2.55 | 2.68 | 0.13 | 5.10 | 154238.82 | 4020.20 | 0.60 |
| 2024-09-06 | 2.55 | 2.55 | 0.00 | 0.00 | 82187.00 | 2093.34 | 0.32 |
| 2024-09-05 | 2.66 | 2.55 | -0.10 | -3.77 | 138734.00 | 3595.89 | 0.54 |
| 2024-09-04 | 2.75 | 2.65 | -0.09 | -3.29 | 205533.36 | 5563.57 | 0.80 |
| 2024-09-03 | 2.69 | 2.74 | 0.06 | 2.24 | 155141.60 | 4212.72 | 0.61 |
| 2024-09-02 | 2.61 | 2.68 | 0.07 | 2.68 | 116429.80 | 3085.02 | 0.45 |
| 2024-08-30 | 2.57 | 2.61 | 0.04 | 1.56 | 67673.00 | 1761.14 | 0.26 |
| 2024-08-29 | 2.55 | 2.57 | 0.03 | 1.18 | 50742.17 | 1297.02 | 0.20 |
| 2024-08-28 | 2.52 | 2.54 | 0.00 | 0.00 | 50990.83 | 1298.92 | 0.20 |
| 2024-08-27 | 2.56 | 2.54 | 0.00 | 0.00 | 62039.00 | 1581.97 | 0.24 |
| 2024-08-26 | 2.52 | 2.54 | 0.04 | 1.60 | 51267.00 | 1298.16 | 0.20 |
| 2024-08-23 | 2.52 | 2.50 | -0.01 | -0.40 | 38850.12 | 969.98 | 0.15 |
| 2024-08-22 | 2.54 | 2.51 | -0.02 | -0.79 | 30449.60 | 768.67 | 0.12 |
| 2024-08-21 | 2.58 | 2.53 | -0.04 | -1.56 | 46992.00 | 1195.24 | 0.18 |
| 2024-08-20 | 2.62 | 2.57 | -0.05 | -1.91 | 46149.00 | 1190.53 | 0.18 |
| 2024-08-19 | 2.61 | 2.62 | 0.01 | 0.38 | 33745.60 | 883.58 | 0.13 |
| 2024-08-16 | 2.64 | 2.61 | -0.02 | -0.76 | 42875.30 | 1127.62 | 0.17 |
| 2024-08-15 | 2.66 | 2.63 | 0.00 | 0.00 | 41487.00 | 1092.49 | 0.16 |
| 2024-08-14 | 2.66 | 2.63 | -0.05 | -1.87 | 33846.00 | 897.15 | 0.13 |
| 2024-08-13 | 2.64 | 2.68 | 0.03 | 1.13 | 63657.00 | 1694.18 | 0.25 |
| 2024-08-12 | 2.67 | 2.65 | -0.02 | -0.75 | 49768.47 | 1321.37 | 0.19 |
| 2024-08-09 | 2.70 | 2.67 | -0.01 | -0.37 | 45651.60 | 1228.79 | 0.18 |
| 2024-08-08 | 2.66 | 2.68 | 0.02 | 0.75 | 44088.00 | 1176.40 | 0.17 |
| 2024-08-07 | 2.69 | 2.66 | -0.01 | -0.38 | 29920.00 | 799.30 | 0.12 |
| 2024-08-06 | 2.66 | 2.67 | 0.01 | 0.38 | 47865.00 | 1276.37 | 0.19 |
| 2024-08-05 | 2.70 | 2.66 | -0.03 | -1.12 | 49270.00 | 1324.05 | 0.19 |
| 2024-08-02 | 2.69 | 2.69 | -0.01 | -0.37 | 39360.40 | 1064.56 | 0.15 |
| 2024-08-01 | 2.75 | 2.70 | -0.03 | -1.10 | 63450.00 | 1724.94 | 0.25 |
| 2024-07-31 | 2.71 | 2.73 | 0.04 | 1.49 | 71583.81 | 1948.49 | 0.28 |
| 2024-07-30 | 2.68 | 2.69 | 0.01 | 0.37 | 38469.40 | 1035.30 | 0.15 |
| 2024-07-29 | 2.65 | 2.68 | 0.03 | 1.13 | 48857.76 | 1307.12 | 0.19 |
| 2024-07-26 | 2.62 | 2.65 | 0.03 | 1.15 | 38397.37 | 1012.93 | 0.15 |
| 2024-07-25 | 2.63 | 2.62 | 0.01 | 0.38 | 31075.00 | 812.23 | 0.12 |
| 2024-07-24 | 2.64 | 2.61 | -0.04 | -1.51 | 74573.84 | 1948.11 | 0.29 |
| 2024-07-23 | 2.70 | 2.65 | -0.04 | -1.49 | 54200.00 | 1454.26 | 0.21 |
| 2024-07-22 | 2.75 | 2.69 | 0.03 | 1.13 | 48713.00 | 1306.99 | 0.19 |
| 2024-07-19 | 2.72 | 2.66 | -0.03 | -1.12 | 51901.00 | 1385.45 | 0.20 |
| 2024-07-18 | 2.64 | 2.69 | 0.01 | 0.37 | 40179.00 | 1075.99 | 0.16 |
| 2024-07-17 | 2.73 | 2.68 | -0.05 | -1.83 | 61386.10 | 1658.69 | 0.24 |
| 2024-07-16 | 2.66 | 2.73 | 0.06 | 2.25 | 72014.60 | 1950.95 | 0.28 |
| 2024-07-15 | 2.68 | 2.67 | 0.00 | 0.00 | 59895.89 | 1597.70 | 0.23 |
| 2024-07-12 | 2.76 | 2.67 | 0.06 | 2.30 | 79708.00 | 2151.34 | 0.31 |
| 2024-07-11 | 2.58 | 2.61 | 0.04 | 1.56 | 40386.80 | 1055.66 | 0.16 |
| 2024-07-10 | 2.63 | 2.57 | -0.06 | -2.28 | 38407.74 | 994.51 | 0.15 |
| 2024-07-09 | 2.62 | 2.63 | 0.01 | 0.38 | 40365.00 | 1056.42 | 0.16 |
| 2024-07-08 | 2.70 | 2.62 | -0.05 | -1.87 | 38680.60 | 1019.02 | 0.15 |
| 2024-07-05 | 2.64 | 2.67 | 0.04 | 1.52 | 45112.00 | 1201.53 | 0.18 |
| 2024-07-04 | 2.73 | 2.63 | -0.05 | -1.87 | 58214.01 | 1556.82 | 0.23 |
| 2024-07-03 | 2.65 | 2.68 | 0.03 | 1.13 | 68415.00 | 1843.66 | 0.27 |
| 2024-07-02 | 2.60 | 2.65 | 0.03 | 1.15 | 64112.01 | 1692.61 | 0.25 |
| 2024-07-01 | 2.53 | 2.62 | 0.09 | 3.56 | 56538.26 | 1462.11 | 0.22 |
| 2024-06-28 | 2.54 | 2.53 | -0.01 | -0.39 | 30496.00 | 775.16 | 0.12 |
| 2024-06-27 | 2.57 | 2.54 | -0.03 | -1.17 | 35686.00 | 912.45 | 0.14 |
| 2024-06-26 | 2.54 | 2.57 | 0.05 | 1.98 | 53007.81 | 1346.23 | 0.21 |
| 2024-06-25 | 2.46 | 2.52 | 0.06 | 2.44 | 72763.60 | 1824.22 | 0.28 |
| 2024-06-24 | 2.58 | 2.46 | -0.12 | -4.65 | 83322.02 | 2078.95 | 0.33 |
| 2024-06-21 | 2.58 | 2.58 | 0.02 | 0.78 | 37349.00 | 961.38 | 0.15 |
| 2024-06-20 | 2.63 | 2.56 | -0.06 | -2.29 | 55982.00 | 1446.99 | 0.22 |
| 2024-06-19 | 2.66 | 2.62 | -0.04 | -1.50 | 57189.14 | 1509.61 | 0.22 |
| 2024-06-18 | 2.65 | 2.66 | 0.01 | 0.38 | 42358.00 | 1124.77 | 0.17 |
| 2024-06-17 | 2.70 | 2.65 | -0.05 | -1.85 | 56112.60 | 1492.95 | 0.22 |
| 2024-06-14 | 2.65 | 2.70 | 0.04 | 1.50 | 66861.00 | 1796.15 | 0.26 |
| 2024-06-13 | 2.70 | 2.66 | -0.04 | -1.48 | 55214.00 | 1472.04 | 0.22 |
| 2024-06-12 | 2.71 | 2.70 | 0.00 | 0.00 | 66127.00 | 1778.07 | 0.26 |
| 2024-06-11 | 2.75 | 2.70 | -0.04 | -1.46 | 65833.60 | 1776.97 | 0.26 |
| 2024-06-07 | 2.73 | 2.74 | 0.03 | 1.11 | 66852.80 | 1830.51 | 0.26 |
| 2024-06-06 | 2.77 | 2.71 | -0.08 | -2.87 | 103428.62 | 2827.06 | 0.40 |
| 2024-06-05 | 2.83 | 2.79 | -0.04 | -1.41 | 69903.82 | 1962.30 | 0.27 |
| 2024-06-04 | 2.81 | 2.83 | 0.00 | 0.00 | 95404.24 | 2682.52 | 0.37 |
| 2024-06-03 | 2.90 | 2.83 | -0.09 | -3.08 | 168107.53 | 4775.04 | 0.66 |
| 2024-05-31 | 3.00 | 2.92 | -0.08 | -2.67 | 225466.00 | 6634.05 | 0.88 |
| 2024-05-30 | 2.93 | 3.00 | 0.09 | 3.09 | 310204.21 | 9452.33 | 1.21 |
| 2024-05-29 | 2.89 | 2.91 | 0.02 | 0.69 | 79796.00 | 2320.77 | 0.31 |
| 2024-05-28 | 2.91 | 2.89 | -0.02 | -0.69 | 94401.36 | 2743.56 | 0.37 |
| 2024-05-27 | 2.95 | 2.91 | -0.01 | -0.34 | 111985.36 | 3261.24 | 0.44 |
| 2024-05-24 | 2.97 | 2.92 | -0.05 | -1.68 | 113631.01 | 3349.90 | 0.44 |
| 2024-05-23 | 3.05 | 2.97 | -0.09 | -2.94 | 128007.79 | 3832.04 | 0.50 |
| 2024-05-22 | 3.01 | 3.06 | 0.05 | 1.66 | 132356.00 | 4046.95 | 0.52 |
| 2024-05-21 | 3.05 | 3.01 | -0.04 | -1.31 | 108109.00 | 3264.42 | 0.42 |
| 2024-05-20 | 3.09 | 3.05 | -0.05 | -1.61 | 156460.40 | 4786.11 | 0.61 |
| 2024-05-17 | 2.99 | 3.10 | 0.11 | 3.68 | 182991.38 | 5567.33 | 0.71 |
| 2024-05-16 | 2.91 | 2.99 | 0.08 | 2.75 | 171745.19 | 5134.76 | 0.67 |
| 2024-05-15 | 2.93 | 2.91 | 0.00 | 0.00 | 78696.40 | 2300.69 | 0.31 |
日K线
周K线
月K线
