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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.91 | 6.00 | 5.90 | 5.99 | +1.18% | 1.58 | 0.72% |
| 2025-12-17 | 5.92 | 5.96 | 5.89 | 5.92 | -0.17% | 1.30 | 0.60% |
| 2025-12-16 | 5.96 | 5.97 | 5.91 | 5.93 | -0.34% | 1.15 | 0.53% |
| 2025-12-15 | 5.92 | 5.98 | 5.91 | 5.95 | +0.68% | 1.06 | 0.49% |
| 2025-12-12 | 5.92 | 5.94 | 5.90 | 5.91 | -0.17% | 1.44 | 0.66% |
| 2025-12-11 | 5.93 | 5.95 | 5.90 | 5.92 | -0.17% | 1.07 | 0.49% |
| 2025-12-10 | 5.95 | 5.97 | 5.89 | 5.93 | -0.34% | 1.55 | 0.72% |
| 2025-12-09 | 6.00 | 6.02 | 5.95 | 5.95 | -1.00% | 1.41 | 0.64% |
| 2025-12-08 | 6.00 | 6.04 | 5.98 | 6.01 | +0.17% | 1.51 | 0.69% |
| 2025-12-05 | 6.04 | 6.06 | 5.97 | 6.00 | -0.66% | 2.15 | 0.98% |
| 2025-12-04 | 6.06 | 6.07 | 6.02 | 6.04 | -0.49% | 1.48 | 0.67% |
| 2025-12-03 | 6.06 | 6.14 | 6.06 | 6.07 | -0.16% | 2.16 | 0.97% |
| 2025-12-02 | 6.06 | 6.09 | 6.03 | 6.08 | 0.00% | 1.30 | 0.59% |
| 2025-12-01 | 6.01 | 6.08 | 5.99 | 6.08 | +1.33% | 2.22 | 1.00% |
| 2025-11-28 | 6.05 | 6.07 | 5.98 | 6.00 | -0.83% | 1.84 | 0.84% |
| 2025-11-27 | 6.04 | 6.09 | 6.01 | 6.05 | +0.17% | 1.44 | 0.65% |
| 2025-11-26 | 6.07 | 6.10 | 6.03 | 6.04 | -0.49% | 1.44 | 0.65% |
| 2025-11-25 | 6.01 | 6.10 | 5.98 | 6.07 | +1.17% | 2.03 | 0.92% |
| 2025-11-24 | 6.02 | 6.04 | 5.95 | 6.00 | +0.33% | 1.88 | 0.86% |
| 2025-11-21 | 6.15 | 6.17 | 5.98 | 5.98 | -2.92% | 3.38 | 1.53% |