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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.95 | 15.03 | 14.75 | 14.92 | -2.67% | 2.41 | 6.60% |
| 2025-06-23 | 15.04 | 15.49 | 14.85 | 15.33 | -1.79% | 2.87 | 7.69% |
| 2025-06-20 | 14.77 | 16.30 | 14.54 | 15.61 | +5.12% | 3.88 | 10.50% |
| 2025-06-19 | 14.79 | 15.45 | 14.59 | 14.85 | -0.20% | 4.88 | 13.24% |
| 2025-06-18 | 13.48 | 14.88 | 13.38 | 14.88 | +9.98% | 3.19 | 9.03% |
| 2025-06-17 | 13.66 | 13.74 | 13.40 | 13.53 | -1.53% | 0.78 | 2.36% |
| 2025-06-16 | 13.96 | 14.05 | 13.71 | 13.74 | -2.07% | 1.12 | 3.31% |
| 2025-06-13 | 13.30 | 14.66 | 13.14 | 14.03 | +5.25% | 2.29 | 6.70% |
| 2025-06-12 | 13.50 | 13.54 | 13.18 | 13.33 | -1.55% | 0.65 | 1.98% |
| 2025-06-11 | 13.60 | 13.69 | 13.53 | 13.54 | 0.00% | 0.46 | 1.39% |
| 2025-06-10 | 13.94 | 13.94 | 13.40 | 13.54 | -2.66% | 0.68 | 2.04% |
| 2025-06-09 | 13.87 | 13.95 | 13.83 | 13.91 | +0.36% | 0.44 | 1.28% |
| 2025-06-06 | 13.63 | 13.86 | 13.62 | 13.86 | +1.46% | 0.43 | 1.27% |
| 2025-06-05 | 13.77 | 13.81 | 13.62 | 13.66 | -0.80% | 0.41 | 1.23% |
| 2025-06-04 | 13.62 | 13.85 | 13.62 | 13.77 | +1.10% | 0.45 | 1.34% |
| 2025-06-03 | 13.61 | 13.68 | 13.53 | 13.62 | -0.66% | 0.30 | 0.90% |
| 2025-05-30 | 13.79 | 13.90 | 13.67 | 13.71 | -0.72% | 0.50 | 1.50% |
| 2025-05-29 | 13.62 | 13.84 | 13.56 | 13.81 | +1.25% | 0.44 | 1.30% |
| 2025-05-28 | 13.85 | 13.93 | 13.58 | 13.64 | -1.45% | 0.55 | 1.64% |
| 2025-05-27 | 13.98 | 14.19 | 13.75 | 13.84 | -0.43% | 0.70 | 2.05% |