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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.65 | 12.70 | 12.42 | 12.61 | -0.47% | 0.43 | 1.40% |
| 2025-12-16 | 12.85 | 12.99 | 12.64 | 12.67 | -2.24% | 0.41 | 1.31% |
| 2025-12-15 | 12.91 | 13.09 | 12.78 | 12.96 | +0.08% | 0.40 | 1.27% |
| 2025-12-12 | 13.04 | 13.21 | 12.93 | 12.95 | +0.31% | 0.49 | 1.53% |
| 2025-12-11 | 13.28 | 13.34 | 12.88 | 12.91 | -2.79% | 0.72 | 2.26% |
| 2025-12-10 | 13.22 | 13.38 | 13.20 | 13.28 | -0.08% | 0.40 | 1.23% |
| 2025-12-09 | 13.52 | 13.65 | 13.29 | 13.29 | -2.14% | 0.52 | 1.58% |
| 2025-12-08 | 13.74 | 13.82 | 13.56 | 13.58 | -0.95% | 0.52 | 1.56% |
| 2025-12-05 | 13.46 | 13.75 | 13.30 | 13.71 | +2.01% | 0.67 | 2.02% |
| 2025-12-04 | 13.61 | 13.66 | 13.41 | 13.44 | -0.59% | 0.43 | 1.30% |
| 2025-12-03 | 13.71 | 13.71 | 13.47 | 13.52 | -1.24% | 0.47 | 1.42% |
| 2025-12-02 | 13.90 | 13.95 | 13.67 | 13.69 | -1.86% | 0.59 | 1.75% |
| 2025-12-01 | 14.02 | 14.08 | 13.89 | 13.95 | -0.36% | 0.48 | 1.41% |
| 2025-11-28 | 13.95 | 14.04 | 13.78 | 14.00 | +1.08% | 0.43 | 1.25% |
| 2025-11-27 | 13.85 | 14.04 | 13.77 | 13.85 | -0.36% | 0.58 | 1.69% |
| 2025-11-26 | 14.00 | 14.11 | 13.86 | 13.90 | -1.14% | 0.68 | 1.99% |
| 2025-11-25 | 14.02 | 14.17 | 14.02 | 14.06 | -0.28% | 0.68 | 1.97% |
| 2025-11-24 | 13.84 | 14.15 | 13.80 | 14.10 | +2.17% | 0.73 | 2.12% |
| 2025-11-21 | 14.20 | 14.38 | 13.80 | 13.80 | -3.36% | 0.98 | 2.87% |
| 2025-11-20 | 14.33 | 14.46 | 14.13 | 14.28 | -0.76% | 0.72 | 2.05% |