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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.56 | 12.72 | 11.50 | 11.63 | -8.50% | 1.50 | 5.10% |
| 2026-03-20 | 13.06 | 13.22 | 12.70 | 12.71 | -2.75% | 0.61 | 1.92% |
| 2026-03-19 | 13.27 | 13.35 | 12.99 | 13.07 | -2.24% | 0.52 | 1.62% |
| 2026-03-18 | 13.34 | 13.42 | 13.20 | 13.37 | +0.30% | 0.47 | 1.44% |
| 2026-03-17 | 13.49 | 13.68 | 13.33 | 13.33 | -1.26% | 0.62 | 1.87% |
| 2026-03-16 | 13.32 | 13.74 | 13.32 | 13.50 | +1.35% | 1.03 | 3.09% |
| 2026-03-13 | 13.38 | 13.60 | 13.31 | 13.32 | -0.75% | 0.59 | 1.78% |
| 2026-03-12 | 13.55 | 13.62 | 13.37 | 13.42 | -1.32% | 0.60 | 1.81% |
| 2026-03-11 | 13.89 | 13.91 | 13.54 | 13.60 | -2.16% | 0.49 | 1.47% |
| 2026-03-10 | 13.70 | 13.94 | 13.70 | 13.90 | +1.61% | 0.44 | 1.28% |
| 2026-03-09 | 13.85 | 13.96 | 13.60 | 13.68 | -2.36% | 0.69 | 2.07% |
| 2026-03-06 | 13.46 | 14.04 | 13.46 | 14.01 | +3.55% | 0.80 | 2.36% |
| 2026-03-05 | 13.59 | 13.71 | 13.47 | 13.53 | +0.30% | 0.58 | 1.75% |
| 2026-03-04 | 13.70 | 13.73 | 13.41 | 13.49 | -1.60% | 0.90 | 2.69% |
| 2026-03-03 | 14.16 | 14.29 | 13.70 | 13.71 | -3.31% | 0.96 | 2.81% |
| 2026-03-02 | 14.40 | 14.59 | 14.16 | 14.18 | -2.27% | 0.98 | 2.79% |
| 2026-02-27 | 14.42 | 14.61 | 14.35 | 14.51 | +0.42% | 0.58 | 1.63% |
| 2026-02-26 | 14.52 | 14.59 | 14.43 | 14.45 | -0.69% | 0.64 | 1.81% |
| 2026-02-25 | 14.60 | 14.71 | 14.53 | 14.55 | -0.41% | 0.70 | 1.94% |
| 2026-02-24 | 14.48 | 14.65 | 14.46 | 14.61 | +1.11% | 0.77 | 2.17% |