贵阳银行 sh.601997
5.99
-0.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.00 | 6.01 | 5.93 | 5.99 | -0.17% | 2.03 | 0.93% |
| 2026-05-21 | 6.03 | 6.08 | 5.97 | 6.00 | -0.50% | 2.54 | 1.15% |
| 2026-05-20 | 6.05 | 6.08 | 6.00 | 6.03 | -0.66% | 2.04 | 0.93% |
| 2026-05-19 | 5.95 | 6.08 | 5.94 | 6.07 | +1.85% | 3.34 | 1.52% |
| 2026-05-18 | 5.93 | 5.96 | 5.91 | 5.96 | +0.17% | 2.08 | 0.96% |
| 2026-05-15 | 6.03 | 6.04 | 5.94 | 5.95 | -1.49% | 3.49 | 1.60% |
| 2026-05-14 | 6.01 | 6.05 | 5.99 | 6.04 | +0.33% | 3.27 | 1.48% |
| 2026-05-13 | 5.99 | 6.03 | 5.97 | 6.02 | +0.33% | 2.33 | 1.06% |
| 2026-05-12 | 5.97 | 6.02 | 5.96 | 6.00 | +0.33% | 2.68 | 1.22% |
| 2026-05-11 | 5.94 | 5.99 | 5.91 | 5.98 | +0.67% | 2.16 | 0.99% |
| 2026-05-08 | 5.95 | 5.98 | 5.93 | 5.94 | -0.17% | 1.86 | 0.86% |
| 2026-05-07 | 5.98 | 5.99 | 5.94 | 5.95 | -0.50% | 2.47 | 1.13% |
| 2026-05-06 | 6.01 | 6.02 | 5.96 | 5.98 | -0.50% | 3.82 | 1.74% |
| 2026-04-30 | 6.01 | 6.05 | 5.99 | 6.01 | -0.33% | 2.55 | 1.16% |
| 2026-04-29 | 6.00 | 6.08 | 5.98 | 6.03 | +0.50% | 3.19 | 1.45% |
| 2026-04-28 | 5.95 | 6.04 | 5.94 | 6.00 | +0.50% | 3.00 | 1.36% |
| 2026-04-27 | 6.13 | 6.18 | 5.97 | 5.97 | -2.77% | 5.88 | 2.66% |
| 2026-04-24 | 6.27 | 6.28 | 6.12 | 6.14 | -2.23% | 6.05 | 2.68% |
| 2026-04-23 | 6.10 | 6.37 | 6.05 | 6.28 | +6.98% | 14.98 | 6.55% |
| 2026-04-22 | 5.85 | 5.87 | 5.82 | 5.87 | +0.51% | 1.72 | 0.80% |