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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.05 | 15.85 | 15.03 | 15.51 | +2.78% | 2.00 | 5.28% |
| 2025-07-21 | 14.70 | 15.30 | 14.65 | 15.09 | +2.65% | 1.59 | 4.32% |
| 2025-07-18 | 14.50 | 14.87 | 14.44 | 14.70 | +1.31% | 0.89 | 2.50% |
| 2025-07-17 | 14.45 | 14.61 | 14.41 | 14.51 | +0.35% | 0.59 | 1.67% |
| 2025-07-16 | 14.41 | 14.55 | 14.37 | 14.46 | +0.49% | 0.46 | 1.29% |
| 2025-07-15 | 14.60 | 14.67 | 14.34 | 14.39 | -2.77% | 0.96 | 2.72% |
| 2025-07-14 | 14.88 | 14.97 | 14.78 | 14.80 | -0.67% | 0.62 | 1.71% |
| 2025-07-11 | 14.80 | 14.94 | 14.71 | 14.90 | +0.54% | 0.81 | 2.22% |
| 2025-07-10 | 15.07 | 15.07 | 14.68 | 14.82 | -1.53% | 1.02 | 2.80% |
| 2025-07-09 | 15.10 | 15.20 | 14.96 | 15.05 | -0.59% | 1.03 | 2.80% |
| 2025-07-08 | 15.01 | 15.23 | 14.92 | 15.14 | +1.00% | 1.07 | 2.89% |
| 2025-07-07 | 15.03 | 15.08 | 14.90 | 14.99 | -0.27% | 0.91 | 2.48% |
| 2025-07-04 | 15.35 | 15.36 | 15.01 | 15.03 | -1.57% | 1.51 | 4.09% |
| 2025-07-03 | 15.69 | 15.97 | 15.13 | 15.27 | -3.35% | 2.81 | 7.44% |
| 2025-07-02 | 16.33 | 17.30 | 15.69 | 15.80 | 0.00% | 4.79 | 11.86% |
| 2025-07-01 | 15.30 | 15.94 | 15.19 | 15.80 | +3.13% | 2.78 | 7.26% |
| 2025-06-30 | 15.21 | 15.35 | 15.11 | 15.32 | +1.26% | 1.52 | 4.06% |
| 2025-06-27 | 15.15 | 15.43 | 15.06 | 15.13 | -1.94% | 2.11 | 5.66% |
| 2025-06-26 | 15.30 | 16.25 | 15.22 | 15.43 | -0.39% | 3.45 | 8.94% |
| 2025-06-25 | 14.85 | 15.54 | 14.77 | 15.49 | +3.82% | 3.04 | 8.12% |