贵绳股份 sh.600992
12.26
+1.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.37 | 15.39 | 15.17 | 15.19 | -1.11% | 0.87 | 2.32% |
| 2025-08-18 | 15.27 | 15.44 | 15.16 | 15.36 | +0.39% | 1.13 | 3.02% |
| 2025-08-15 | 15.00 | 15.30 | 14.91 | 15.30 | +2.00% | 0.95 | 2.57% |
| 2025-08-14 | 15.36 | 15.36 | 15.00 | 15.00 | -1.70% | 0.95 | 2.56% |
| 2025-08-13 | 15.22 | 15.32 | 15.16 | 15.26 | +0.07% | 0.75 | 2.01% |
| 2025-08-12 | 15.44 | 15.52 | 15.20 | 15.25 | -1.29% | 1.02 | 2.73% |
| 2025-08-11 | 15.59 | 15.63 | 15.39 | 15.45 | -0.83% | 1.04 | 2.74% |
| 2025-08-08 | 15.64 | 15.78 | 15.55 | 15.58 | -0.83% | 1.01 | 2.63% |
| 2025-08-07 | 15.58 | 15.76 | 15.55 | 15.71 | +0.51% | 1.29 | 3.35% |
| 2025-08-06 | 15.53 | 15.76 | 15.47 | 15.63 | +0.64% | 1.12 | 2.92% |
| 2025-08-05 | 15.39 | 15.58 | 15.37 | 15.53 | +0.39% | 1.07 | 2.82% |
| 2025-08-04 | 15.38 | 15.69 | 15.26 | 15.47 | +0.78% | 1.19 | 3.13% |
| 2025-08-01 | 15.70 | 15.92 | 15.35 | 15.35 | -2.60% | 1.29 | 3.39% |
| 2025-07-31 | 15.62 | 15.99 | 15.52 | 15.76 | -0.25% | 1.79 | 4.66% |
| 2025-07-30 | 15.52 | 16.22 | 15.52 | 15.80 | -0.25% | 2.40 | 6.18% |
| 2025-07-29 | 15.20 | 16.51 | 15.08 | 15.84 | +4.28% | 3.15 | 8.03% |
| 2025-07-28 | 15.24 | 15.36 | 15.16 | 15.19 | -0.52% | 0.87 | 2.33% |
| 2025-07-25 | 15.12 | 15.75 | 15.08 | 15.27 | +0.53% | 1.53 | 4.04% |
| 2025-07-24 | 15.01 | 15.20 | 15.01 | 15.19 | +0.26% | 0.91 | 2.45% |
| 2025-07-23 | 15.46 | 15.61 | 15.12 | 15.15 | -2.32% | 1.49 | 3.95% |