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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.20 | 6.23 | 6.12 | 6.22 | 0.00% | 4.40 | 1.95% |
| 2025-06-23 | 6.10 | 6.24 | 6.04 | 6.22 | +1.80% | 4.71 | 2.09% |
| 2025-06-20 | 6.05 | 6.13 | 6.03 | 6.11 | +0.99% | 3.79 | 1.70% |
| 2025-06-19 | 6.10 | 6.13 | 6.02 | 6.05 | -0.82% | 2.78 | 1.26% |
| 2025-06-18 | 6.09 | 6.12 | 6.03 | 6.10 | +0.16% | 2.70 | 1.21% |
| 2025-06-17 | 6.09 | 6.13 | 6.06 | 6.09 | 0.00% | 2.39 | 1.07% |
| 2025-06-16 | 5.98 | 6.09 | 5.96 | 6.09 | +1.50% | 2.77 | 1.26% |
| 2025-06-13 | 6.07 | 6.09 | 5.98 | 6.00 | -1.15% | 3.49 | 1.58% |
| 2025-06-12 | 5.99 | 6.08 | 5.96 | 6.07 | +1.50% | 2.82 | 1.28% |
| 2025-06-11 | 6.00 | 6.04 | 5.97 | 5.98 | -0.33% | 2.31 | 1.05% |
| 2025-06-10 | 5.93 | 6.07 | 5.92 | 6.00 | +1.18% | 4.43 | 2.02% |
| 2025-06-09 | 5.92 | 5.95 | 5.87 | 5.93 | +0.34% | 2.63 | 1.21% |
| 2025-06-06 | 5.91 | 6.00 | 5.88 | 5.91 | +1.03% | 4.06 | 1.87% |
| 2025-06-05 | 5.95 | 5.99 | 5.83 | 5.85 | -1.92% | 4.81 | 2.13% |
| 2025-06-04 | 5.95 | 5.98 | 5.89 | 5.96 | +0.48% | 3.74 | 1.64% |
| 2025-06-03 | 5.81 | 5.97 | 5.79 | 5.94 | +2.13% | 5.39 | 2.38% |
| 2025-05-30 | 5.75 | 5.82 | 5.75 | 5.81 | +1.50% | 3.80 | 1.71% |
| 2025-05-29 | 5.75 | 5.76 | 5.71 | 5.73 | -0.50% | 2.51 | 1.14% |
| 2025-05-28 | 5.73 | 5.76 | 5.67 | 5.75 | +0.67% | 2.48 | 1.13% |
| 2025-05-27 | 5.69 | 5.75 | 5.68 | 5.72 | +0.50% | 2.27 | 1.03% |