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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.86 | 5.89 | 5.81 | 5.82 | -0.34% | 1.58 | 0.74% |
| 2026-02-12 | 5.92 | 5.92 | 5.83 | 5.84 | -1.52% | 1.76 | 0.82% |
| 2026-02-11 | 5.89 | 5.93 | 5.87 | 5.93 | +0.51% | 1.71 | 0.79% |
| 2026-02-10 | 5.88 | 5.92 | 5.87 | 5.90 | +0.17% | 1.49 | 0.69% |
| 2026-02-09 | 5.85 | 5.91 | 5.84 | 5.89 | +0.86% | 2.16 | 1.00% |
| 2026-02-06 | 5.85 | 5.88 | 5.80 | 5.84 | -0.17% | 2.16 | 1.01% |
| 2026-02-05 | 5.76 | 5.87 | 5.75 | 5.85 | +1.56% | 3.06 | 1.44% |
| 2026-02-04 | 5.69 | 5.76 | 5.68 | 5.76 | +1.23% | 2.03 | 0.97% |
| 2026-02-03 | 5.74 | 5.76 | 5.67 | 5.69 | -0.70% | 2.43 | 1.17% |
| 2026-02-02 | 5.81 | 5.86 | 5.73 | 5.73 | -1.38% | 2.90 | 1.37% |
| 2026-01-30 | 5.88 | 5.90 | 5.81 | 5.81 | -1.19% | 2.43 | 1.14% |
| 2026-01-29 | 5.80 | 5.89 | 5.78 | 5.88 | +1.38% | 2.78 | 1.30% |
| 2026-01-28 | 5.76 | 5.83 | 5.76 | 5.80 | +0.52% | 1.99 | 0.94% |
| 2026-01-27 | 5.82 | 5.82 | 5.75 | 5.77 | -0.86% | 1.80 | 0.85% |
| 2026-01-26 | 5.81 | 5.84 | 5.79 | 5.82 | -0.17% | 1.66 | 0.78% |
| 2026-01-23 | 5.80 | 5.84 | 5.80 | 5.83 | +0.52% | 1.31 | 0.61% |
| 2026-01-22 | 5.78 | 5.84 | 5.77 | 5.80 | +0.35% | 1.50 | 0.71% |
| 2026-01-21 | 5.79 | 5.81 | 5.76 | 5.78 | -0.52% | 1.30 | 0.61% |
| 2026-01-20 | 5.76 | 5.81 | 5.75 | 5.81 | +0.87% | 1.41 | 0.67% |
| 2026-01-19 | 5.75 | 5.78 | 5.73 | 5.76 | -0.17% | 1.03 | 0.49% |