证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

柳 工(000528)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 19.85 20.33 19.57 20.30 136229 2718356 0.29 1.45%
2009-11-24 20.90 21.16 19.96 20.01 179172 3665814 -0.88 -4.21%
2009-11-23 20.76 20.92 20.48 20.89 143520 2958048 0.09 0.43%
2009-11-20 21.00 21.12 20.73 20.80 113020 2358184 -0.36 -1.70%
2009-11-19 20.80 21.17 20.50 21.16 134333 2798373 0.45 2.17%
2009-11-18 20.64 21.28 20.54 20.71 121662 2539818 0.10 0.48%
2009-11-17 20.60 20.75 20.41 20.61 133347 2746432 0.03 0.15%
2009-11-16 20.10 20.88 20.10 20.58 194585 4006110 0.70 3.52%
2009-11-13 19.33 19.97 19.20 19.88 182073 3553883 0.59 3.06%
2009-11-12 19.32 19.52 19.13 19.29 125405 2425208 0.01 0.05%
2009-11-11 19.38 19.75 19.18 19.28 125278 2430563 -0.22 -1.13%
2009-11-10 19.04 19.70 18.92 19.50 184603 3584336 0.58 3.07%
2009-11-09 19.14 19.14 18.68 18.92 103077 1943916 -0.21 -1.10%
2009-11-06 19.36 19.39 19.02 19.13 118292 2269211 -0.04 -0.21%
2009-11-05 19.07 19.45 18.97 19.17 106086 2032536 0.20 1.05%
2009-11-04 19.26 19.48 18.97 18.97 153836 2948729 -0.20 -1.04%
2009-11-03 19.11 19.35 18.90 19.17 166538 3176152 0.01 0.05%
2009-11-02 17.92 19.28 17.78 19.16 210913 3947636 0.79 4.30%
2009-10-30 18.05 18.83 17.82 18.37 241313 4423360 0.72 4.08%
2009-10-29 17.68 17.97 17.52 17.65 76728 1363843 -0.31 -1.73%
2009-10-28 17.25 17.96 17.24 17.96 81194 1428161 0.64 3.69%
2009-10-27 17.60 17.79 17.25 17.32 85152 1489188 -0.38 -2.15%
2009-10-26 18.00 18.06 17.66 17.70 94276 1675107 -0.24 -1.34%
2009-10-23 17.61 18.03 17.60 17.94 102004 1824713 0.38 2.16%
2009-10-22 17.71 17.80 17.52 17.56 69023 1217231 -0.15 -0.85%
2009-10-21 18.20 18.22 17.70 17.71 118377 2121833 -0.47 -2.58%
2009-10-20 18.08 18.35 17.99 18.18 162749 2950374 0.18 1.00%
2009-10-19 17.70 18.10 17.61 18.00 139901 2513988 0.25 1.41%
2009-10-16 17.85 18.08 17.39 17.75 97693 1730391 0.07 0.40%
2009-10-15 17.56 17.95 17.46 17.68 145167 2580348 0.31 1.78%
2009-10-14 17.36 17.67 17.29 17.37 114211 1996971 0.06 0.35%
2009-10-13 17.07 17.35 17.00 17.31 67757 1165933 0.15 0.87%
2009-10-12 17.05 17.58 16.87 17.16 112068 1938183 0.09 0.53%
2009-10-09 16.73 17.14 16.60 17.07 62568 1058403 0.65 3.96%
2009-09-30 16.26 16.42 16.11 16.42 61878 1009984 0.37 2.31%
2009-09-29 16.20 16.31 15.70 16.05 33337 532807 -0.18 -1.11%
2009-09-28 16.42 16.63 16.18 16.23 64244 1052975 -0.07 -0.43%
2009-09-25 16.29 16.38 16.02 16.30 55381 898231 0.00 0.00%
2009-09-24 16.40 16.60 15.95 16.30 81194 1321102 -0.31 -1.87%
N 2009-09-23 17.12 17.20 16.60 16.61 78066 1314575 -0.46 -2.69%
2009-09-22 17.02 17.63 16.87 17.07 135147 2347864 0.02 0.12%
2009-09-21 16.96 17.12 16.32 17.05 117260 1962819 -0.10 -0.58%
2009-09-18 17.95 17.96 17.07 17.15 151859 2653846 -0.80 -4.46%
2009-09-17 17.68 17.99 17.62 17.95 121849 2176707 0.23 1.30%
2009-09-16 17.90 17.99 17.26 17.72 124783 2195359 -0.19 -1.06%
2009-09-15 17.99 18.39 17.80 17.91 125044 2256513 0.00 0.00%
2009-09-14 17.75 18.21 17.75 17.91 106181 1911590 0.19 1.07%
2009-09-11 17.46 17.95 17.43 17.72 108422 1924235 0.21 1.20%
2009-09-10 17.60 17.90 17.40 17.51 133626 2362797 -0.22 -1.24%
N 2009-09-09 17.14 18.10 17.03 17.73 237748 4179150 0.59 3.44%
2009-09-08 16.40 17.16 16.37 17.14 148809 2512109 0.49 2.94%
2009-09-07 16.75 16.96 16.50 16.65 127952 2143697 -0.02 -0.12%
2009-09-04 16.75 16.98 16.48 16.67 161094 2696053 0.27 1.65%
2009-09-03 15.50 16.52 15.38 16.40 131647 2110951 0.86 5.53%
2009-09-02 15.07 15.70 15.07 15.54 101599 1567907 0.19 1.24%
2009-09-01 15.30 15.60 15.15 15.35 80565 1240854 0.00 0.00%
2009-08-31 16.01 16.09 15.05 15.35 142753 2190408 -0.98 -6.00%
2009-08-28 16.88 16.99 16.22 16.33 104465 1720884 -0.62 -3.66%
2009-08-27 16.88 17.26 16.56 16.95 128343 2165996 -0.06 -0.35%
2009-08-26 16.29 17.20 16.05 17.01 168127 2841337 0.61 3.72%
2009-08-25 16.90 17.00 15.83 16.40 140294 2289192 -0.70 -4.09%
2009-08-24 17.17 17.34 16.80 17.10 120717 2049999 -0.04 -0.23%
2009-08-21 16.82 17.50 16.55 17.14 162224 2773546 0.34 2.02%
N 2009-08-20 16.08 16.81 16.08 16.80 171330 2821003 0.80 5.00%
N 2009-08-19 16.07 16.70 15.90 16.00 272261 4454445 0.06 0.38%
N 2009-08-18 15.33 15.98 15.30 15.94 149664 2342498 0.74 4.87%
2009-08-17 16.25 16.25 14.95 15.20 134121 2081276 -1.32 -7.99%
2009-08-14 17.09 17.10 16.48 16.52 92178 1539925 -0.49 -2.88%
2009-08-13 17.05 17.15 16.60 17.01 72759 1228101 0.09 0.53%
2009-08-12 17.86 17.86 16.88 16.92 91307 1576283 -0.94 -5.26%
N 2009-08-11 18.10 18.21 17.65 17.86 65483 1169183 -0.04 -0.22%
2009-08-10 17.82 18.25 17.60 17.90 93190 1670169 0.32 1.82%
2009-08-07 18.30 18.59 17.50 17.58 134917 2430717 -0.56 -3.09%
2009-08-06 18.50 18.92 17.95 18.14 110445 2016376 -0.74 -3.92%
2009-08-05 19.68 19.77 18.38 18.88 156072 2953314 -0.69 -3.53%
2009-08-04 19.13 19.95 18.90 19.57 167798 3277889 0.54 2.84%
N 2009-08-03 18.43 19.10 18.40 19.03 148783 2802107 0.60 3.26%
2009-07-31 18.00 18.49 17.78 18.43 123392 2256909 0.60 3.37%
2009-07-30 18.00 18.48 17.15 17.83 107105 1892995 -0.17 -0.94%
2009-07-29 18.87 19.10 17.08 18.00 108638 2012445 -0.89 -4.71%
N 2009-07-28 19.05 19.12 18.60 18.89 130288 2443517 -0.12 -0.63%
N 2009-07-27 18.90 19.10 18.60 19.01 117158 2211484 0.16 0.85%
2009-07-24 18.67 19.32 18.48 18.85 112058 2122752 0.26 1.40%
2009-07-23 18.90 19.00 18.41 18.59 92340 1713962 -0.20 -1.06%
N 2009-07-22 18.74 19.13 18.60 18.79 87719 1649141 -0.01 -0.05%
2009-07-21 19.29 19.40 18.74 18.80 81399 1544745 -0.45 -2.34%
2009-07-20 19.15 19.46 18.75 19.25 135360 2588633 0.13 0.68%
2009-07-17 18.89 19.15 18.62 19.12 94438 1783159 0.17 0.90%
N 2009-07-16 19.28 19.39 18.80 18.95 126188 2405831 -0.31 -1.61%
N 2009-07-15 19.65 19.78 19.00 19.26 135701 2619920 -0.29 -1.48%
N 2009-07-14 19.49 19.95 18.80 19.55 140874 2740134 0.55 2.90%
2009-07-13 18.38 19.60 18.20 19.00 175468 3329285 0.70 3.83%
2009-07-10 17.80 18.31 17.75 18.30 139687 2535833 0.48 2.69%
2009-07-09 17.57 18.32 17.45 17.82 157927 2840558 0.38 2.18%
2009-07-08 17.70 17.95 17.13 17.44 160395 2808083 -0.52 -2.90%
2009-07-07 18.00 18.40 17.60 17.96 155117 2797093 -0.10 -0.55%
2009-07-06 17.43 18.41 17.03 18.06 191306 3383410 0.58 3.32%
N 2009-07-03 17.38 17.93 17.22 17.48 119202 2091190 -0.02 -0.11%
2009-07-02 17.16 17.50 16.78 17.50 150796 2586283 0.34 1.98%
N 2009-07-01 16.69 17.18 16.66 17.16 117331 2000985 0.52 3.12%
N 2009-06-30 17.14 17.20 16.49 16.64 114377 1913399 -0.49 -2.86%
N 2009-06-29 16.90 17.26 16.80 17.13 127097 2169884 0.21 1.24%
2009-06-26 17.03 17.38 16.75 16.92 165601 2822879 -0.01 -0.06%
2009-06-25 17.60 17.61 16.62 16.93 243902 4169311 -0.49 -2.81%
2009-06-24 15.90 17.42 15.90 17.42 485226 8357200 1.58 9.97%
N 2009-06-23 15.09 16.17 15.00 15.84 250107 3943841 0.54 3.53%
2009-06-22 15.30 15.65 15.27 15.30 168179 2596112 0.07 0.46%
N 2009-06-19 15.28 15.38 14.89 15.23 132494 2006773 -0.03 -0.20%
N 2009-06-18 14.89 15.60 14.78 15.26 216880 3325228 0.48 3.25%
N 2009-06-17 14.35 14.88 14.32 14.78 160059 2361054 0.39 2.71%
N 2009-06-16 14.30 14.66 14.23 14.39 67211 969385 -0.06 -0.41%
2009-06-15 14.32 14.55 14.16 14.45 78635 1129682 0.14 0.98%
2009-06-12 14.70 14.82 14.19 14.31 123380 1785125 -0.50 -3.38%
2009-06-11 15.30 15.30 14.73 14.81 157864 2370211 -0.61 -3.96%
2009-06-10 14.34 15.48 14.22 15.42 286682 4299174 1.32 9.36%
2009-06-09 14.15 14.36 13.88 14.10 111128 1568185 -0.06 -0.42%
2009-06-08 14.71 14.75 14.10 14.16 114191 1632458 -0.50 -3.41%
2009-06-05 14.50 14.86 14.40 14.66 108082 1587980 0.20 1.38%
N 2009-06-04 14.57 14.57 14.09 14.46 151965 2169408 -0.11 -0.76%
2009-06-03 14.94 14.94 14.51 14.57 91594 1340125 -3.31 -18.51%
2009-06-02 18.35 18.38 17.78 17.88 107857 1936611 -0.37 -2.03%
2009-06-01 17.97 18.31 17.69 18.25 103510 1863488 0.43 2.41%
2009-05-27 17.48 17.90 17.33 17.82 93456 1647756 0.53 3.06%
N 2009-05-26 17.60 18.09 17.28 17.29 133717 2358880 -0.07 -0.40%