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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.31 | 6.34 | 6.28 | 6.32 | +0.32% | 1.87 | 0.81% |
| 2025-08-18 | 6.26 | 6.35 | 6.24 | 6.30 | +0.32% | 2.72 | 1.18% |
| 2025-08-15 | 6.32 | 6.34 | 6.21 | 6.28 | -0.79% | 3.80 | 1.66% |
| 2025-08-14 | 6.36 | 6.39 | 6.33 | 6.33 | -0.47% | 2.43 | 1.04% |
| 2025-08-13 | 6.41 | 6.41 | 6.35 | 6.36 | -0.62% | 2.79 | 1.20% |
| 2025-08-12 | 6.38 | 6.42 | 6.37 | 6.40 | +0.31% | 2.05 | 0.88% |
| 2025-08-11 | 6.41 | 6.43 | 6.36 | 6.38 | -0.78% | 2.63 | 1.13% |
| 2025-08-08 | 6.46 | 6.50 | 6.42 | 6.43 | -0.46% | 2.32 | 0.98% |
| 2025-08-07 | 6.46 | 6.49 | 6.42 | 6.46 | 0.00% | 1.98 | 0.84% |
| 2025-08-06 | 6.52 | 6.53 | 6.45 | 6.46 | -0.92% | 2.54 | 1.07% |
| 2025-08-05 | 6.39 | 6.52 | 6.37 | 6.52 | +2.03% | 3.22 | 1.36% |
| 2025-08-04 | 6.34 | 6.43 | 6.33 | 6.39 | +0.31% | 2.43 | 1.04% |
| 2025-08-01 | 6.39 | 6.42 | 6.32 | 6.37 | -0.31% | 2.33 | 1.00% |
| 2025-07-31 | 6.47 | 6.49 | 6.35 | 6.39 | -1.39% | 2.95 | 1.26% |
| 2025-07-30 | 6.45 | 6.54 | 6.44 | 6.48 | +0.47% | 2.53 | 1.07% |
| 2025-07-29 | 6.56 | 6.58 | 6.42 | 6.45 | -1.68% | 3.57 | 1.51% |
| 2025-07-28 | 6.51 | 6.58 | 6.50 | 6.56 | +0.77% | 3.06 | 1.28% |
| 2025-07-25 | 6.54 | 6.58 | 6.50 | 6.51 | -0.61% | 2.95 | 1.23% |
| 2025-07-24 | 6.63 | 6.63 | 6.53 | 6.55 | -1.06% | 4.34 | 1.81% |
| 2025-07-23 | 6.57 | 6.69 | 6.57 | 6.62 | +0.46% | 4.06 | 1.67% |