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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.65 | 6.66 | 6.53 | 6.59 | -1.05% | 4.51 | 1.87% |
| 2025-07-21 | 6.71 | 6.73 | 6.63 | 6.66 | -0.75% | 4.53 | 1.86% |
| 2025-07-18 | 6.71 | 6.76 | 6.69 | 6.71 | +0.15% | 3.91 | 1.59% |
| 2025-07-17 | 6.75 | 6.78 | 6.68 | 6.70 | -0.89% | 3.30 | 1.34% |
| 2025-07-16 | 6.89 | 6.91 | 6.68 | 6.76 | -1.74% | 6.15 | 2.49% |
| 2025-07-15 | 7.05 | 7.07 | 6.85 | 6.88 | -1.85% | 5.74 | 2.27% |
| 2025-07-14 | 6.86 | 7.18 | 6.85 | 7.01 | +2.19% | 7.53 | 2.92% |
| 2025-07-11 | 7.02 | 7.09 | 6.84 | 6.86 | -2.28% | 7.80 | 3.06% |
| 2025-07-10 | 6.80 | 7.08 | 6.79 | 7.02 | +3.24% | 7.59 | 2.99% |
| 2025-07-09 | 6.65 | 6.83 | 6.64 | 6.80 | +2.10% | 4.51 | 1.83% |
| 2025-07-08 | 6.67 | 6.72 | 6.60 | 6.66 | -0.15% | 4.00 | 1.64% |
| 2025-07-07 | 6.54 | 6.68 | 6.53 | 6.67 | +1.99% | 4.72 | 1.95% |
| 2025-07-04 | 6.41 | 6.58 | 6.40 | 6.54 | +1.87% | 5.57 | 2.34% |
| 2025-07-03 | 6.42 | 6.46 | 6.37 | 6.42 | 0.00% | 2.62 | 1.12% |
| 2025-07-02 | 6.36 | 6.47 | 6.35 | 6.42 | +0.78% | 3.33 | 1.42% |
| 2025-07-01 | 6.26 | 6.38 | 6.25 | 6.37 | +2.08% | 3.61 | 1.56% |
| 2025-06-30 | 6.33 | 6.34 | 6.18 | 6.24 | -1.73% | 5.27 | 2.31% |
| 2025-06-27 | 6.38 | 6.61 | 6.32 | 6.35 | -0.63% | 8.27 | 3.49% |
| 2025-06-26 | 6.28 | 6.43 | 6.22 | 6.39 | +1.75% | 5.07 | 2.19% |
| 2025-06-25 | 6.20 | 6.29 | 6.17 | 6.28 | +0.96% | 4.04 | 1.77% |