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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.68 | 13.91 | 13.60 | 13.90 | +1.61% | 0.56 | 1.65% |
| 2025-05-23 | 13.82 | 14.20 | 13.68 | 13.68 | -1.58% | 0.86 | 2.52% |
| 2025-05-22 | 14.16 | 14.23 | 13.89 | 13.90 | -1.84% | 0.64 | 1.86% |
| 2025-05-21 | 14.29 | 14.59 | 14.13 | 14.16 | -0.98% | 0.88 | 2.52% |
| 2025-05-20 | 14.52 | 14.64 | 14.18 | 14.30 | -1.11% | 0.93 | 2.67% |
| 2025-05-19 | 14.30 | 14.91 | 14.18 | 14.46 | +3.51% | 1.82 | 5.12% |
| 2025-05-16 | 13.88 | 14.02 | 13.83 | 13.97 | +0.65% | 0.36 | 1.05% |
| 2025-05-15 | 13.98 | 14.04 | 13.85 | 13.88 | -0.72% | 0.39 | 1.14% |
| 2025-05-14 | 13.86 | 14.06 | 13.80 | 13.98 | +0.43% | 0.56 | 1.64% |
| 2025-05-13 | 14.18 | 14.25 | 13.87 | 13.92 | -1.49% | 0.63 | 1.83% |
| 2025-05-12 | 14.01 | 14.23 | 13.90 | 14.13 | +0.93% | 0.69 | 2.00% |
| 2025-05-09 | 14.04 | 14.11 | 13.81 | 14.00 | -0.28% | 0.64 | 1.88% |
| 2025-05-08 | 13.89 | 14.11 | 13.87 | 14.04 | +0.21% | 0.67 | 1.95% |
| 2025-05-07 | 13.77 | 14.24 | 13.63 | 14.01 | +2.56% | 1.41 | 4.12% |
| 2025-05-06 | 13.59 | 13.73 | 13.40 | 13.66 | +2.48% | 0.53 | 1.58% |