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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.95 | 5.98 | 5.92 | 5.94 | -0.17% | 1.70 | 0.78% |
| 2025-09-16 | 5.97 | 5.99 | 5.93 | 5.95 | -0.34% | 1.89 | 0.87% |
| 2025-09-15 | 6.00 | 6.02 | 5.97 | 5.97 | -0.67% | 1.74 | 0.79% |
| 2025-09-12 | 6.06 | 6.08 | 6.00 | 6.01 | -0.99% | 1.87 | 0.85% |
| 2025-09-11 | 6.04 | 6.07 | 6.00 | 6.07 | +0.50% | 2.10 | 0.95% |
| 2025-09-10 | 6.02 | 6.05 | 5.99 | 6.04 | +0.33% | 1.85 | 0.84% |
| 2025-09-09 | 6.00 | 6.03 | 5.98 | 6.02 | +0.17% | 2.21 | 1.01% |
| 2025-09-08 | 6.01 | 6.04 | 5.99 | 6.01 | -0.17% | 2.14 | 0.97% |
| 2025-09-05 | 6.06 | 6.08 | 6.00 | 6.02 | -0.99% | 2.63 | 1.19% |
| 2025-09-04 | 6.05 | 6.11 | 5.97 | 6.08 | +0.50% | 2.89 | 1.31% |
| 2025-09-03 | 6.15 | 6.17 | 6.03 | 6.05 | -1.79% | 2.82 | 1.27% |
| 2025-09-02 | 6.13 | 6.18 | 6.10 | 6.16 | +0.33% | 2.89 | 1.29% |
| 2025-09-01 | 6.18 | 6.19 | 6.12 | 6.14 | -0.81% | 2.75 | 1.22% |
| 2025-08-29 | 6.17 | 6.28 | 6.15 | 6.19 | +0.32% | 3.31 | 1.46% |
| 2025-08-28 | 6.15 | 6.21 | 6.12 | 6.17 | +0.16% | 3.14 | 1.39% |
| 2025-08-27 | 6.31 | 6.33 | 6.15 | 6.16 | -2.53% | 4.45 | 1.95% |
| 2025-08-26 | 6.40 | 6.40 | 6.31 | 6.32 | -2.17% | 4.72 | 2.04% |
| 2025-08-25 | 6.35 | 6.47 | 6.33 | 6.46 | +1.73% | 4.24 | 1.81% |
| 2025-08-22 | 6.39 | 6.39 | 6.29 | 6.35 | -0.78% | 3.60 | 1.56% |
| 2025-08-21 | 6.33 | 6.41 | 6.31 | 6.40 | +1.11% | 3.02 | 1.30% |