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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.99 | 14.26 | 13.91 | 14.03 | -0.14% | 0.69 | 2.00% |
| 2025-10-21 | 13.75 | 14.15 | 13.71 | 14.05 | +1.96% | 0.73 | 2.14% |
| 2025-10-20 | 13.65 | 13.81 | 13.62 | 13.78 | +0.95% | 0.37 | 1.11% |
| 2025-10-17 | 13.90 | 13.92 | 13.63 | 13.65 | -1.87% | 0.48 | 1.44% |
| 2025-10-16 | 13.85 | 14.10 | 13.74 | 13.91 | +0.29% | 0.53 | 1.56% |
| 2025-10-15 | 13.86 | 13.90 | 13.77 | 13.87 | +0.36% | 0.33 | 0.96% |
| 2025-10-14 | 13.88 | 13.98 | 13.80 | 13.82 | -0.43% | 0.42 | 1.23% |
| 2025-10-13 | 13.70 | 13.89 | 13.50 | 13.88 | -0.93% | 0.50 | 1.48% |
| 2025-10-10 | 13.88 | 14.01 | 13.80 | 14.01 | +0.94% | 0.44 | 1.29% |
| 2025-10-09 | 14.05 | 14.05 | 13.80 | 13.88 | -0.79% | 0.55 | 1.62% |
| 2025-09-30 | 14.07 | 14.11 | 13.94 | 13.99 | -0.21% | 0.57 | 1.66% |
| 2025-09-29 | 14.14 | 14.18 | 14.00 | 14.02 | -0.78% | 0.56 | 1.63% |
| 2025-09-26 | 14.01 | 14.28 | 13.91 | 14.13 | +0.07% | 0.77 | 2.25% |
| 2025-09-25 | 14.31 | 14.40 | 14.09 | 14.12 | -1.67% | 0.94 | 2.70% |
| 2025-09-24 | 14.23 | 14.45 | 14.01 | 14.36 | -2.18% | 1.25 | 3.58% |
| 2025-09-23 | 15.01 | 15.55 | 14.68 | 14.68 | +3.31% | 2.41 | 6.54% |
| 2025-09-22 | 14.12 | 14.32 | 14.00 | 14.21 | +0.57% | 0.53 | 1.53% |
| 2025-09-19 | 13.91 | 14.29 | 13.91 | 14.13 | +1.51% | 0.70 | 2.02% |
| 2025-09-18 | 14.18 | 14.28 | 13.91 | 13.92 | -2.25% | 0.72 | 2.07% |
| 2025-09-17 | 14.28 | 14.38 | 14.21 | 14.24 | -0.28% | 0.47 | 1.34% |