贵阳银行 sh.601997
5.98
-0.17%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.75 | 5.78 | 5.73 | 5.76 | -0.17% | 1.03 | 0.49% |
| 2026-01-16 | 5.82 | 5.83 | 5.74 | 5.77 | -0.86% | 2.06 | 0.98% |
| 2026-01-15 | 5.84 | 5.85 | 5.80 | 5.82 | -0.34% | 1.58 | 0.74% |
| 2026-01-14 | 5.90 | 5.90 | 5.83 | 5.84 | -1.02% | 2.29 | 1.07% |
| 2026-01-13 | 5.88 | 5.92 | 5.87 | 5.90 | +0.34% | 1.91 | 0.88% |
| 2026-01-12 | 5.85 | 5.89 | 5.84 | 5.88 | +0.34% | 1.61 | 0.75% |
| 2026-01-09 | 5.85 | 5.87 | 5.83 | 5.86 | +0.17% | 1.44 | 0.67% |
| 2026-01-08 | 5.89 | 5.90 | 5.84 | 5.85 | -0.68% | 1.71 | 0.80% |
| 2026-01-07 | 5.92 | 5.94 | 5.89 | 5.89 | -0.51% | 1.36 | 0.63% |
| 2026-01-06 | 5.90 | 5.93 | 5.88 | 5.92 | +0.17% | 1.77 | 0.82% |
| 2026-01-05 | 5.88 | 5.91 | 5.86 | 5.91 | +0.68% | 1.51 | 0.70% |
| 2025-12-31 | 5.86 | 5.90 | 5.84 | 5.87 | 0.00% | 0.97 | 0.45% |
| 2025-12-30 | 5.87 | 5.89 | 5.82 | 5.87 | +0.17% | 1.45 | 0.68% |
| 2025-12-29 | 5.90 | 5.91 | 5.85 | 5.86 | -0.68% | 2.23 | 1.04% |
| 2025-12-26 | 5.95 | 5.97 | 5.89 | 5.90 | -1.17% | 3.16 | 1.46% |
| 2025-12-25 | 5.97 | 5.98 | 5.94 | 5.97 | -0.17% | 1.20 | 0.55% |
| 2025-12-24 | 5.94 | 5.98 | 5.92 | 5.98 | +0.50% | 0.88 | 0.41% |
| 2025-12-23 | 5.95 | 5.99 | 5.94 | 5.95 | 0.00% | 1.14 | 0.52% |
| 2025-12-22 | 6.00 | 6.01 | 5.95 | 5.95 | -1.00% | 1.24 | 0.57% |
| 2025-12-19 | 5.98 | 6.02 | 5.95 | 6.01 | +0.33% | 1.51 | 0.69% |