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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.07 | 6.21 | 6.06 | 6.16 | +1.48% | 3.18 | 1.41% |
| 2025-11-19 | 6.06 | 6.10 | 6.05 | 6.07 | +0.17% | 1.59 | 0.71% |
| 2025-11-18 | 6.11 | 6.12 | 6.04 | 6.06 | -0.98% | 1.85 | 0.83% |
| 2025-11-17 | 6.16 | 6.16 | 6.07 | 6.12 | -0.65% | 1.95 | 0.87% |
| 2025-11-14 | 6.17 | 6.22 | 6.16 | 6.16 | -0.48% | 1.93 | 0.85% |
| 2025-11-13 | 6.22 | 6.22 | 6.13 | 6.19 | -0.32% | 2.41 | 1.07% |
| 2025-11-12 | 6.22 | 6.27 | 6.19 | 6.21 | -0.16% | 2.08 | 0.91% |
| 2025-11-11 | 6.19 | 6.23 | 6.17 | 6.22 | +0.48% | 1.84 | 0.81% |
| 2025-11-10 | 6.16 | 6.21 | 6.15 | 6.19 | +0.32% | 1.66 | 0.73% |
| 2025-11-07 | 6.19 | 6.23 | 6.16 | 6.17 | -0.32% | 1.67 | 0.74% |
| 2025-11-06 | 6.16 | 6.23 | 6.14 | 6.19 | +0.32% | 2.38 | 1.05% |
| 2025-11-05 | 6.22 | 6.22 | 6.16 | 6.17 | -0.64% | 2.73 | 1.21% |
| 2025-11-04 | 6.12 | 6.24 | 6.12 | 6.21 | +1.31% | 4.14 | 1.83% |
| 2025-11-03 | 6.09 | 6.20 | 6.08 | 6.13 | +0.82% | 4.92 | 2.18% |
| 2025-10-31 | 5.98 | 6.14 | 5.98 | 6.08 | +3.23% | 6.38 | 2.87% |
| 2025-10-30 | 5.90 | 5.95 | 5.89 | 5.89 | -0.17% | 1.81 | 0.84% |
| 2025-10-29 | 5.98 | 5.98 | 5.89 | 5.90 | -1.17% | 2.13 | 0.99% |
| 2025-10-28 | 6.02 | 6.04 | 5.94 | 5.97 | -0.83% | 2.01 | 0.92% |
| 2025-10-27 | 6.02 | 6.06 | 5.96 | 6.02 | 0.00% | 2.31 | 1.05% |
| 2025-10-24 | 6.03 | 6.10 | 6.02 | 6.02 | -0.66% | 2.40 | 1.09% |