贵绳股份 sh.600992
12.40
+1.14%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.33 | 14.46 | 14.13 | 14.28 | -0.76% | 0.72 | 2.05% |
| 2025-11-19 | 14.51 | 14.64 | 14.21 | 14.39 | -0.83% | 1.03 | 2.92% |
| 2025-11-18 | 14.62 | 14.70 | 14.38 | 14.51 | -1.43% | 0.66 | 1.86% |
| 2025-11-17 | 14.85 | 14.85 | 14.57 | 14.72 | +0.62% | 0.71 | 1.97% |
| 2025-11-14 | 14.44 | 14.70 | 14.37 | 14.63 | +1.25% | 0.87 | 2.44% |
| 2025-11-13 | 14.35 | 14.49 | 14.31 | 14.45 | 0.00% | 0.74 | 2.10% |
| 2025-11-12 | 14.40 | 14.83 | 14.35 | 14.45 | -0.07% | 1.08 | 3.02% |
| 2025-11-11 | 14.40 | 14.53 | 14.30 | 14.46 | +0.42% | 0.92 | 2.61% |
| 2025-11-10 | 14.60 | 14.67 | 14.26 | 14.40 | -1.37% | 1.23 | 3.50% |
| 2025-11-07 | 14.91 | 15.20 | 14.51 | 14.60 | -2.73% | 2.10 | 5.79% |
| 2025-11-06 | 15.33 | 15.41 | 14.81 | 15.01 | -2.79% | 2.08 | 5.67% |
| 2025-11-05 | 14.80 | 15.49 | 14.74 | 15.44 | +4.04% | 2.43 | 6.53% |
| 2025-11-04 | 15.13 | 15.86 | 14.84 | 14.84 | -1.33% | 3.48 | 9.30% |
| 2025-11-03 | 14.33 | 15.22 | 14.33 | 15.04 | +5.10% | 2.76 | 7.54% |
| 2025-10-31 | 13.88 | 14.38 | 13.85 | 14.31 | +3.02% | 1.24 | 3.55% |
| 2025-10-30 | 13.95 | 14.05 | 13.85 | 13.89 | -0.43% | 0.58 | 1.70% |
| 2025-10-29 | 14.12 | 14.16 | 13.92 | 13.95 | -1.69% | 0.54 | 1.59% |
| 2025-10-28 | 14.08 | 14.30 | 14.03 | 14.19 | +0.64% | 0.56 | 1.60% |
| 2025-10-27 | 14.03 | 14.14 | 13.96 | 14.10 | +0.14% | 0.49 | 1.42% |
| 2025-10-24 | 14.25 | 14.25 | 13.99 | 14.08 | -0.56% | 0.58 | 1.68% |