贵绳股份(600992)股票行情
贵绳股份(600992)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 13.77 | 14.00 | 0.30 | 2.19% | 13.75 | 14.10 | 68794 | 9596.02 | 2.81% |
| 2026-02-02 | 13.77 | 13.70 | -0.14 | -1.01% | 13.62 | 14.04 | 72258 | 10025.39 | 2.95% |
| 2026-01-30 | 13.90 | 13.84 | -0.15 | -1.07% | 13.73 | 14.01 | 46701 | 6463.68 | 1.91% |
| 2026-01-29 | 13.96 | 13.99 | -0.01 | -0.07% | 13.89 | 14.09 | 80009 | 11195.74 | 3.26% |
| 2026-01-28 | 14.09 | 14.00 | 0.33 | 2.41% | 13.82 | 14.11 | 112901 | 15743.59 | 4.61% |
| 2026-01-27 | 13.73 | 13.67 | -0.12 | -0.87% | 13.33 | 13.78 | 50857 | 6904.34 | 2.08% |
| 2026-01-26 | 14.05 | 13.79 | -0.31 | -2.20% | 13.63 | 14.05 | 63265 | 8722.16 | 2.58% |
| 2026-01-23 | 13.80 | 14.10 | 0.28 | 2.03% | 13.79 | 14.10 | 78747 | 10980.64 | 3.21% |
| 2026-01-22 | 13.52 | 13.82 | 0.30 | 2.22% | 13.47 | 13.87 | 61377 | 8443.61 | 2.50% |
| 2026-01-21 | 13.40 | 13.52 | 0.06 | 0.45% | 13.34 | 13.54 | 32955 | 4441.97 | 1.34% |
| 2026-01-20 | 13.50 | 13.46 | -0.10 | -0.74% | 13.35 | 13.59 | 43166 | 5801.55 | 1.76% |
| 2026-01-19 | 13.24 | 13.56 | 0.28 | 2.11% | 13.23 | 13.66 | 48228 | 6509.92 | 1.97% |
| 2026-01-16 | 13.54 | 13.28 | -0.26 | -1.92% | 13.21 | 13.64 | 55347 | 7371.90 | 2.26% |
| 2026-01-15 | 13.55 | 13.54 | -0.13 | -0.95% | 13.46 | 13.75 | 41575 | 5637.42 | 1.70% |
| 2026-01-14 | 13.71 | 13.67 | -0.07 | -0.51% | 13.51 | 13.92 | 70367 | 9665.32 | 2.87% |
| 2026-01-13 | 14.10 | 13.74 | -0.41 | -2.90% | 13.70 | 14.18 | 78073 | 10855.44 | 3.19% |
| 2026-01-12 | 14.00 | 14.15 | 0.17 | 1.22% | 13.82 | 14.24 | 95853 | 13499.56 | 3.91% |
| 2026-01-09 | 13.72 | 13.98 | 0.34 | 2.49% | 13.72 | 14.80 | 123265 | 17411.23 | 5.03% |
| 2026-01-08 | 13.23 | 13.64 | 0.37 | 2.79% | 13.20 | 13.70 | 73557 | 9937.20 | 3.00% |
| 2026-01-07 | 13.54 | 13.27 | -0.26 | -1.92% | 13.23 | 13.54 | 53377 | 7122.77 | 2.18% |
| 2026-01-06 | 13.45 | 13.53 | 0.06 | 0.45% | 13.42 | 13.59 | 53125 | 7175.37 | 2.17% |
| 2026-01-05 | 13.57 | 13.47 | -0.10 | -0.74% | 13.37 | 13.59 | 54721 | 7372.39 | 2.23% |
| 2025-12-31 | 13.45 | 13.57 | 0.17 | 1.27% | 13.24 | 13.68 | 69359 | 9350.86 | 2.83% |
| 2025-12-30 | 13.22 | 13.40 | 0.09 | 0.68% | 13.17 | 13.84 | 82802 | 11187.20 | 3.38% |
| 2025-12-29 | 13.33 | 13.31 | 0.10 | 0.76% | 13.22 | 13.55 | 59977 | 8006.81 | 2.45% |
| 2025-12-26 | 13.09 | 13.21 | 0.11 | 0.84% | 13.00 | 13.40 | 55989 | 7389.32 | 2.28% |
| 2025-12-25 | 12.98 | 13.10 | 0.09 | 0.69% | 12.98 | 13.13 | 28986 | 3788.33 | 1.18% |
| 2025-12-24 | 12.88 | 13.01 | 0.18 | 1.40% | 12.77 | 13.02 | 30407 | 3934.61 | 1.24% |
| 2025-12-23 | 12.95 | 12.83 | -0.12 | -0.93% | 12.81 | 12.99 | 23346 | 3007.40 | 0.95% |
| 2025-12-22 | 12.97 | 12.95 | -0.02 | -0.15% | 12.92 | 13.02 | 25523 | 3309.56 | 1.04% |
| 2025-12-19 | 12.86 | 12.97 | 0.16 | 1.25% | 12.83 | 13.02 | 34067 | 4410.85 | 1.39% |
| 2025-12-18 | 12.60 | 12.81 | 0.20 | 1.59% | 12.50 | 12.98 | 41189 | 5281.51 | 1.68% |
| 2025-12-17 | 12.65 | 12.61 | -0.06 | -0.47% | 12.42 | 12.70 | 34247 | 4299.83 | 1.40% |
| 2025-12-16 | 12.85 | 12.67 | -0.29 | -2.24% | 12.64 | 12.99 | 32162 | 4093.96 | 1.31% |
| 2025-12-15 | 12.91 | 12.96 | 0.01 | 0.08% | 12.78 | 13.09 | 31112 | 4038.13 | 1.27% |
| 2025-12-12 | 13.04 | 12.95 | 0.04 | 0.31% | 12.93 | 13.21 | 37416 | 4886.02 | 1.53% |
| 2025-12-11 | 13.28 | 12.91 | -0.37 | -2.79% | 12.88 | 13.34 | 55321 | 7220.51 | 2.26% |
| 2025-12-10 | 13.22 | 13.28 | -0.01 | -0.08% | 13.20 | 13.38 | 30217 | 4013.70 | 1.23% |
| 2025-12-09 | 13.52 | 13.29 | -0.29 | -2.14% | 13.29 | 13.65 | 38705 | 5198.93 | 1.58% |
| 2025-12-08 | 13.74 | 13.58 | -0.13 | -0.95% | 13.56 | 13.82 | 38274 | 5226.81 | 1.56% |
| 2025-12-05 | 13.46 | 13.71 | 0.27 | 2.01% | 13.30 | 13.75 | 49566 | 6738.45 | 2.02% |
| 2025-12-04 | 13.61 | 13.44 | -0.08 | -0.59% | 13.41 | 13.66 | 31936 | 4316.92 | 1.30% |
| 2025-12-03 | 13.71 | 13.52 | -0.17 | -1.24% | 13.47 | 13.71 | 34794 | 4713.70 | 1.42% |
| 2025-12-02 | 13.90 | 13.69 | -0.26 | -1.86% | 13.67 | 13.95 | 42780 | 5881.70 | 1.75% |
| 2025-12-01 | 14.02 | 13.95 | -0.05 | -0.36% | 13.89 | 14.08 | 34660 | 4840.27 | 1.41% |
| 2025-11-28 | 13.95 | 14.00 | 0.15 | 1.08% | 13.78 | 14.04 | 30719 | 4271.32 | 1.25% |
| 2025-11-27 | 13.85 | 13.85 | -0.05 | -0.36% | 13.77 | 14.04 | 41454 | 5770.14 | 1.69% |
| 2025-11-26 | 14.00 | 13.90 | -0.16 | -1.14% | 13.86 | 14.11 | 48775 | 6807.08 | 1.99% |
| 2025-11-25 | 14.02 | 14.06 | -0.04 | -0.28% | 14.02 | 14.17 | 48241 | 6793.59 | 1.97% |
| 2025-11-24 | 13.84 | 14.10 | 0.30 | 2.17% | 13.80 | 14.15 | 51855 | 7267.13 | 2.12% |
| 2025-11-21 | 14.20 | 13.80 | -0.48 | -3.36% | 13.80 | 14.38 | 70290 | 9849.42 | 2.87% |
| 2025-11-20 | 14.33 | 14.28 | -0.11 | -0.76% | 14.13 | 14.46 | 50126 | 7160.43 | 2.05% |
| 2025-11-19 | 14.51 | 14.39 | -0.12 | -0.83% | 14.21 | 14.64 | 71526 | 10309.98 | 2.92% |
| 2025-11-18 | 14.62 | 14.51 | -0.21 | -1.43% | 14.38 | 14.70 | 45487 | 6593.11 | 1.86% |
| 2025-11-17 | 14.85 | 14.72 | 0.09 | 0.62% | 14.57 | 14.85 | 48223 | 7084.82 | 1.97% |
| 2025-11-14 | 14.44 | 14.63 | 0.18 | 1.25% | 14.37 | 14.70 | 59777 | 8719.27 | 2.44% |
| 2025-11-13 | 14.35 | 14.45 | 0.00 | 0.00% | 14.31 | 14.49 | 51528 | 7434.67 | 2.10% |
| 2025-11-12 | 14.40 | 14.45 | -0.01 | -0.07% | 14.35 | 14.83 | 74038 | 10754.06 | 3.02% |
| 2025-11-11 | 14.40 | 14.46 | 0.06 | 0.42% | 14.30 | 14.53 | 64004 | 9230.82 | 2.61% |
| 2025-11-10 | 14.60 | 14.40 | -0.20 | -1.37% | 14.26 | 14.67 | 85888 | 12342.44 | 3.50% |
| 2025-11-07 | 14.91 | 14.60 | -0.41 | -2.73% | 14.51 | 15.20 | 141952 | 21026.87 | 5.79% |
| 2025-11-06 | 15.33 | 15.01 | -0.43 | -2.78% | 14.81 | 15.41 | 138994 | 20812.20 | 5.67% |
| 2025-11-05 | 14.80 | 15.44 | 0.60 | 4.04% | 14.74 | 15.49 | 160073 | 24305.93 | 6.53% |
| 2025-11-04 | 15.13 | 14.84 | -0.20 | -1.33% | 14.84 | 15.86 | 228048 | 34781.02 | 9.30% |
| 2025-11-03 | 14.33 | 15.04 | 0.73 | 5.10% | 14.33 | 15.22 | 184905 | 27633.98 | 7.54% |
| 2025-10-31 | 13.88 | 14.31 | 0.42 | 3.02% | 13.85 | 14.38 | 86919 | 12364.22 | 3.55% |
| 2025-10-30 | 13.95 | 13.89 | -0.06 | -0.43% | 13.85 | 14.05 | 41688 | 5816.59 | 1.70% |
| 2025-10-29 | 14.12 | 13.95 | -0.24 | -1.69% | 13.92 | 14.16 | 38905 | 5443.14 | 1.59% |
| 2025-10-28 | 14.08 | 14.19 | 0.09 | 0.64% | 14.03 | 14.30 | 39217 | 5559.61 | 1.60% |
| 2025-10-27 | 14.03 | 14.10 | 0.02 | 0.14% | 13.96 | 14.14 | 34920 | 4902.38 | 1.42% |
| 2025-10-24 | 14.25 | 14.08 | -0.08 | -0.56% | 13.99 | 14.25 | 41179 | 5797.06 | 1.68% |
| 2025-10-23 | 13.95 | 14.16 | 0.13 | 0.93% | 13.93 | 14.18 | 40214 | 5661.22 | 1.64% |
| 2025-10-22 | 13.99 | 14.03 | -0.02 | -0.14% | 13.91 | 14.26 | 49045 | 6912.42 | 2.00% |
| 2025-10-21 | 13.75 | 14.05 | 0.27 | 1.96% | 13.71 | 14.15 | 52494 | 7348.37 | 2.14% |
| 2025-10-20 | 13.65 | 13.78 | 0.13 | 0.95% | 13.62 | 13.81 | 27188 | 3727.17 | 1.11% |
| 2025-10-17 | 13.90 | 13.65 | -0.26 | -1.87% | 13.63 | 13.92 | 35265 | 4837.74 | 1.44% |
| 2025-10-16 | 13.85 | 13.91 | 0.04 | 0.29% | 13.74 | 14.10 | 38176 | 5309.75 | 1.56% |
| 2025-10-15 | 13.86 | 13.87 | 0.05 | 0.36% | 13.77 | 13.90 | 23626 | 3269.25 | 0.96% |
| 2025-10-14 | 13.88 | 13.82 | -0.06 | -0.43% | 13.80 | 13.98 | 30220 | 4196.90 | 1.23% |
| 2025-10-13 | 13.70 | 13.88 | -0.13 | -0.93% | 13.50 | 13.89 | 36208 | 4978.20 | 1.48% |
上证大盘股票行情在线 K线走势图
贵绳股份(600992)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
