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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.10 | 12.16 | 11.94 | 12.03 | -0.50% | 0.39 | 1.33% |
| 2026-04-20 | 12.00 | 12.11 | 11.95 | 12.09 | +0.33% | 0.43 | 1.46% |
| 2026-04-17 | 12.10 | 12.13 | 11.91 | 12.05 | -0.41% | 0.38 | 1.31% |
| 2026-04-16 | 11.93 | 12.16 | 11.88 | 12.10 | +1.43% | 0.50 | 1.69% |
| 2026-04-15 | 12.21 | 12.28 | 11.90 | 11.93 | -2.37% | 0.69 | 2.33% |
| 2026-04-14 | 12.13 | 12.23 | 12.04 | 12.22 | +1.24% | 0.60 | 2.03% |
| 2026-04-13 | 12.16 | 12.22 | 11.85 | 12.07 | -1.23% | 0.53 | 1.80% |
| 2026-04-10 | 12.10 | 12.32 | 12.10 | 12.22 | +1.16% | 0.42 | 1.40% |
| 2026-04-09 | 12.21 | 12.26 | 12.06 | 12.08 | -1.47% | 0.40 | 1.34% |
| 2026-04-08 | 12.19 | 12.29 | 12.06 | 12.26 | +3.11% | 0.51 | 1.70% |
| 2026-04-07 | 11.65 | 11.98 | 11.62 | 11.89 | +2.06% | 0.47 | 1.63% |
| 2026-04-03 | 11.99 | 12.10 | 11.65 | 11.65 | -2.92% | 0.48 | 1.67% |
| 2026-04-02 | 12.25 | 12.35 | 11.95 | 12.00 | -2.36% | 0.63 | 2.14% |
| 2026-04-01 | 12.52 | 12.60 | 12.23 | 12.29 | -0.08% | 0.58 | 1.93% |
| 2026-03-31 | 12.35 | 12.60 | 12.24 | 12.30 | -0.32% | 0.45 | 1.47% |
| 2026-03-30 | 12.00 | 12.34 | 12.00 | 12.34 | +1.40% | 0.52 | 1.74% |
| 2026-03-27 | 11.97 | 12.20 | 11.91 | 12.17 | +1.59% | 0.40 | 1.34% |
| 2026-03-26 | 12.09 | 12.26 | 11.88 | 11.98 | -1.24% | 0.45 | 1.53% |
| 2026-03-25 | 12.05 | 12.18 | 12.00 | 12.13 | +0.66% | 0.48 | 1.63% |
| 2026-03-24 | 11.90 | 12.06 | 11.60 | 12.05 | +3.61% | 0.75 | 2.60% |