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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.38 | 14.39 | 14.22 | 14.28 | -0.76% | 0.40 | 1.15% |
| 2025-09-15 | 14.49 | 14.53 | 14.30 | 14.39 | -1.37% | 0.57 | 1.62% |
| 2025-09-12 | 14.25 | 14.61 | 14.18 | 14.59 | +2.31% | 0.86 | 2.45% |
| 2025-09-11 | 14.21 | 14.27 | 14.02 | 14.26 | +0.28% | 0.57 | 1.63% |
| 2025-09-10 | 14.22 | 14.27 | 14.15 | 14.22 | 0.00% | 0.37 | 1.05% |
| 2025-09-09 | 14.33 | 14.39 | 14.15 | 14.22 | -1.18% | 0.54 | 1.55% |
| 2025-09-08 | 14.43 | 14.45 | 14.28 | 14.39 | -0.21% | 0.46 | 1.32% |
| 2025-09-05 | 14.29 | 14.46 | 14.13 | 14.42 | +1.34% | 0.58 | 1.66% |
| 2025-09-04 | 14.37 | 14.49 | 14.15 | 14.23 | -1.93% | 0.74 | 2.10% |
| 2025-09-03 | 14.86 | 15.03 | 14.44 | 14.51 | -3.01% | 0.84 | 2.35% |
| 2025-09-02 | 14.70 | 15.22 | 14.27 | 14.96 | +2.05% | 1.59 | 4.39% |
| 2025-09-01 | 14.73 | 14.73 | 14.54 | 14.66 | -0.54% | 0.70 | 1.95% |
| 2025-08-29 | 14.86 | 14.86 | 14.70 | 14.74 | -1.07% | 0.65 | 1.81% |
| 2025-08-28 | 14.97 | 15.13 | 14.62 | 14.90 | -0.80% | 1.05 | 2.87% |
| 2025-08-27 | 15.42 | 15.50 | 15.02 | 15.02 | -2.91% | 1.39 | 3.75% |
| 2025-08-26 | 15.25 | 15.53 | 15.21 | 15.47 | +1.11% | 1.24 | 3.27% |
| 2025-08-25 | 15.35 | 15.39 | 15.20 | 15.30 | -0.13% | 0.85 | 2.28% |
| 2025-08-22 | 15.27 | 15.35 | 15.13 | 15.32 | +0.39% | 0.85 | 2.28% |
| 2025-08-21 | 15.27 | 15.32 | 15.21 | 15.26 | -0.07% | 0.66 | 1.77% |
| 2025-08-20 | 15.15 | 15.28 | 15.07 | 15.27 | +0.53% | 0.67 | 1.79% |