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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.75 | 5.76 | 5.49 | 5.52 | -4.50% | 4.29 | 2.09% |
| 2026-03-20 | 5.82 | 5.86 | 5.78 | 5.78 | -0.69% | 1.77 | 0.83% |
| 2026-03-19 | 5.86 | 5.91 | 5.81 | 5.82 | -1.02% | 1.94 | 0.91% |
| 2026-03-18 | 5.92 | 5.93 | 5.85 | 5.88 | -0.68% | 1.71 | 0.80% |
| 2026-03-17 | 5.90 | 5.95 | 5.89 | 5.92 | +0.34% | 1.98 | 0.91% |
| 2026-03-16 | 5.89 | 5.93 | 5.86 | 5.90 | 0.00% | 1.94 | 0.90% |
| 2026-03-13 | 5.87 | 5.95 | 5.84 | 5.90 | +0.34% | 2.80 | 1.30% |
| 2026-03-12 | 5.81 | 5.90 | 5.80 | 5.88 | +1.20% | 3.09 | 1.44% |
| 2026-03-11 | 5.76 | 5.82 | 5.74 | 5.81 | +0.69% | 2.01 | 0.95% |
| 2026-03-10 | 5.74 | 5.77 | 5.72 | 5.77 | +0.70% | 1.73 | 0.82% |
| 2026-03-09 | 5.73 | 5.75 | 5.70 | 5.73 | -0.35% | 1.84 | 0.88% |
| 2026-03-06 | 5.71 | 5.75 | 5.70 | 5.75 | +0.52% | 1.49 | 0.71% |
| 2026-03-05 | 5.70 | 5.74 | 5.70 | 5.72 | +0.53% | 1.57 | 0.75% |
| 2026-03-04 | 5.78 | 5.79 | 5.67 | 5.69 | -1.73% | 3.17 | 1.52% |
| 2026-03-03 | 5.81 | 5.86 | 5.78 | 5.79 | -0.34% | 2.85 | 1.34% |
| 2026-03-02 | 5.77 | 5.84 | 5.76 | 5.81 | 0.00% | 2.40 | 1.13% |
| 2026-02-27 | 5.78 | 5.82 | 5.77 | 5.81 | +0.52% | 1.48 | 0.70% |
| 2026-02-26 | 5.84 | 5.85 | 5.77 | 5.78 | -0.86% | 2.01 | 0.95% |
| 2026-02-25 | 5.83 | 5.88 | 5.81 | 5.83 | +0.17% | 2.03 | 0.95% |
| 2026-02-24 | 5.84 | 5.86 | 5.82 | 5.82 | 0.00% | 1.45 | 0.68% |