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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.54 | 13.64 | 13.21 | 13.28 | -1.92% | 0.74 | 2.26% |
| 2026-01-15 | 13.55 | 13.75 | 13.46 | 13.54 | -0.95% | 0.56 | 1.70% |
| 2026-01-14 | 13.71 | 13.92 | 13.51 | 13.67 | -0.51% | 0.97 | 2.87% |
| 2026-01-13 | 14.10 | 14.18 | 13.70 | 13.74 | -2.90% | 1.09 | 3.19% |
| 2026-01-12 | 14.00 | 14.24 | 13.82 | 14.15 | +1.22% | 1.35 | 3.91% |
| 2026-01-09 | 13.72 | 14.80 | 13.72 | 13.98 | +2.49% | 1.74 | 5.03% |
| 2026-01-08 | 13.23 | 13.70 | 13.20 | 13.64 | +2.79% | 0.99 | 3.00% |
| 2026-01-07 | 13.54 | 13.54 | 13.23 | 13.27 | -1.92% | 0.71 | 2.18% |
| 2026-01-06 | 13.45 | 13.59 | 13.42 | 13.53 | +0.45% | 0.72 | 2.17% |
| 2026-01-05 | 13.57 | 13.59 | 13.37 | 13.47 | -0.74% | 0.74 | 2.23% |
| 2025-12-31 | 13.45 | 13.68 | 13.24 | 13.57 | +1.27% | 0.94 | 2.83% |
| 2025-12-30 | 13.22 | 13.84 | 13.17 | 13.40 | +0.68% | 1.12 | 3.38% |
| 2025-12-29 | 13.33 | 13.55 | 13.22 | 13.31 | +0.76% | 0.80 | 2.45% |
| 2025-12-26 | 13.09 | 13.40 | 13.00 | 13.21 | +0.84% | 0.74 | 2.28% |
| 2025-12-25 | 12.98 | 13.13 | 12.98 | 13.10 | +0.69% | 0.38 | 1.18% |
| 2025-12-24 | 12.88 | 13.02 | 12.77 | 13.01 | +1.40% | 0.39 | 1.24% |
| 2025-12-23 | 12.95 | 12.99 | 12.81 | 12.83 | -0.93% | 0.30 | 0.95% |
| 2025-12-22 | 12.97 | 13.02 | 12.92 | 12.95 | -0.15% | 0.33 | 1.04% |
| 2025-12-19 | 12.86 | 13.02 | 12.83 | 12.97 | +1.25% | 0.44 | 1.39% |
| 2025-12-18 | 12.60 | 12.98 | 12.50 | 12.81 | +1.59% | 0.53 | 1.68% |