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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.55 | 14.64 | 14.43 | 14.45 | -0.48% | 0.79 | 2.21% |
| 2026-02-12 | 14.40 | 14.73 | 14.38 | 14.52 | -1.36% | 1.17 | 3.27% |
| 2026-02-11 | 14.64 | 14.97 | 14.54 | 14.72 | +0.41% | 1.25 | 3.46% |
| 2026-02-10 | 14.73 | 14.74 | 14.51 | 14.66 | -0.61% | 0.80 | 2.22% |
| 2026-02-09 | 14.68 | 14.80 | 14.48 | 14.75 | +0.27% | 1.28 | 3.55% |
| 2026-02-06 | 14.40 | 15.07 | 14.38 | 14.71 | +1.52% | 1.63 | 4.50% |
| 2026-02-05 | 14.33 | 14.70 | 14.33 | 14.49 | -0.28% | 1.45 | 4.06% |
| 2026-02-04 | 14.04 | 14.74 | 14.04 | 14.53 | +3.79% | 2.40 | 6.74% |
| 2026-02-03 | 13.77 | 14.10 | 13.75 | 14.00 | +2.19% | 0.96 | 2.81% |
| 2026-02-02 | 13.77 | 14.04 | 13.62 | 13.70 | -1.01% | 1.00 | 2.95% |
| 2026-01-30 | 13.90 | 14.01 | 13.73 | 13.84 | -1.07% | 0.65 | 1.91% |
| 2026-01-29 | 13.96 | 14.09 | 13.89 | 13.99 | -0.07% | 1.12 | 3.26% |
| 2026-01-28 | 14.09 | 14.11 | 13.82 | 14.00 | +2.41% | 1.57 | 4.61% |
| 2026-01-27 | 13.73 | 13.78 | 13.33 | 13.67 | -0.87% | 0.69 | 2.08% |
| 2026-01-26 | 14.05 | 14.05 | 13.63 | 13.79 | -2.20% | 0.87 | 2.58% |
| 2026-01-23 | 13.80 | 14.10 | 13.79 | 14.10 | +2.03% | 1.10 | 3.21% |
| 2026-01-22 | 13.52 | 13.87 | 13.47 | 13.82 | +2.22% | 0.84 | 2.50% |
| 2026-01-21 | 13.40 | 13.54 | 13.34 | 13.52 | +0.45% | 0.44 | 1.34% |
| 2026-01-20 | 13.50 | 13.59 | 13.35 | 13.46 | -0.74% | 0.58 | 1.76% |
| 2026-01-19 | 13.24 | 13.66 | 13.23 | 13.56 | +2.11% | 0.65 | 1.97% |