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 |
|---|
| 2025-09-16 | 14.38 | 14.28 | -0.11 | -0.76% | 14.22 | 14.39 | 28086 | 4008.93 | 1.15% |
| 2025-09-15 | 14.49 | 14.39 | -0.20 | -1.37% | 14.30 | 14.53 | 39801 | 5730.17 | 1.62% |
| 2025-09-12 | 14.25 | 14.59 | 0.33 | 2.31% | 14.18 | 14.61 | 60092 | 8638.37 | 2.45% |
| 2025-09-11 | 14.21 | 14.26 | 0.04 | 0.28% | 14.02 | 14.27 | 39986 | 5655.02 | 1.63% |
| 2025-09-10 | 14.22 | 14.22 | 0.00 | 0.00% | 14.15 | 14.27 | 25799 | 3667.58 | 1.05% |
| 2025-09-09 | 14.33 | 14.22 | -0.17 | -1.18% | 14.15 | 14.39 | 37967 | 5412.92 | 1.55% |
| 2025-09-08 | 14.43 | 14.39 | -0.03 | -0.21% | 14.28 | 14.45 | 32256 | 4630.44 | 1.32% |
| 2025-09-05 | 14.29 | 14.42 | 0.19 | 1.34% | 14.13 | 14.46 | 40655 | 5805.23 | 1.66% |
| 2025-09-04 | 14.37 | 14.23 | -0.28 | -1.93% | 14.15 | 14.49 | 51412 | 7358.43 | 2.10% |
| 2025-09-03 | 14.86 | 14.51 | -0.45 | -3.01% | 14.44 | 15.03 | 57591 | 8443.45 | 2.35% |
| 2025-09-02 | 14.70 | 14.96 | 0.30 | 2.05% | 14.27 | 15.22 | 107511 | 15949.42 | 4.39% |
| 2025-09-01 | 14.73 | 14.66 | -0.08 | -0.54% | 14.54 | 14.73 | 47906 | 7009.39 | 1.95% |
| 2025-08-29 | 14.86 | 14.74 | -0.16 | -1.07% | 14.70 | 14.86 | 44288 | 6537.50 | 1.81% |
| 2025-08-28 | 14.97 | 14.90 | -0.12 | -0.80% | 14.62 | 15.13 | 70452 | 10486.45 | 2.87% |
| 2025-08-27 | 15.42 | 15.02 | -0.45 | -2.91% | 15.02 | 15.50 | 91788 | 13944.44 | 3.75% |
| 2025-08-26 | 15.25 | 15.47 | 0.17 | 1.11% | 15.21 | 15.53 | 80046 | 12368.01 | 3.27% |
| 2025-08-25 | 15.35 | 15.30 | -0.02 | -0.13% | 15.20 | 15.39 | 55931 | 8549.40 | 2.28% |
| 2025-08-22 | 15.27 | 15.32 | 0.06 | 0.39% | 15.13 | 15.35 | 55800 | 8508.73 | 2.28% |
| 2025-08-21 | 15.27 | 15.26 | -0.01 | -0.07% | 15.21 | 15.32 | 43458 | 6632.99 | 1.77% |
| 2025-08-20 | 15.15 | 15.27 | 0.08 | 0.53% | 15.07 | 15.28 | 43875 | 6674.71 | 1.79% |
| 2025-08-19 | 15.37 | 15.19 | -0.17 | -1.11% | 15.17 | 15.39 | 56812 | 8657.13 | 2.32% |
| 2025-08-18 | 15.27 | 15.36 | 0.06 | 0.39% | 15.16 | 15.44 | 73986 | 11316.39 | 3.02% |
| 2025-08-15 | 15.00 | 15.30 | 0.30 | 2.00% | 14.91 | 15.30 | 62952 | 9539.95 | 2.57% |
| 2025-08-14 | 15.36 | 15.00 | -0.26 | -1.70% | 15.00 | 15.36 | 62689 | 9476.85 | 2.56% |
| 2025-08-13 | 15.22 | 15.26 | 0.01 | 0.07% | 15.16 | 15.32 | 49163 | 7495.37 | 2.01% |
| 2025-08-12 | 15.44 | 15.25 | -0.20 | -1.29% | 15.20 | 15.52 | 66860 | 10236.08 | 2.73% |
| 2025-08-11 | 15.59 | 15.45 | -0.13 | -0.83% | 15.39 | 15.63 | 67059 | 10383.85 | 2.74% |
| 2025-08-08 | 15.64 | 15.58 | -0.13 | -0.83% | 15.55 | 15.78 | 64521 | 10094.98 | 2.63% |
| 2025-08-07 | 15.58 | 15.71 | 0.08 | 0.51% | 15.55 | 15.76 | 82182 | 12876.75 | 3.35% |
| 2025-08-06 | 15.53 | 15.63 | 0.10 | 0.64% | 15.47 | 15.76 | 71562 | 11173.06 | 2.92% |
| 2025-08-05 | 15.39 | 15.53 | 0.06 | 0.39% | 15.37 | 15.58 | 69003 | 10684.33 | 2.82% |
| 2025-08-04 | 15.38 | 15.47 | 0.12 | 0.78% | 15.26 | 15.69 | 76681 | 11871.02 | 3.13% |
| 2025-08-01 | 15.70 | 15.35 | -0.41 | -2.60% | 15.35 | 15.92 | 83048 | 12890.73 | 3.39% |
| 2025-07-31 | 15.62 | 15.76 | -0.04 | -0.25% | 15.52 | 15.99 | 114202 | 17924.79 | 4.66% |
| 2025-07-30 | 15.52 | 15.80 | -0.04 | -0.25% | 15.52 | 16.22 | 151580 | 24030.93 | 6.18% |
| 2025-07-29 | 15.20 | 15.84 | 0.65 | 4.28% | 15.08 | 16.51 | 196855 | 31516.85 | 8.03% |
| 2025-07-28 | 15.24 | 15.19 | -0.08 | -0.52% | 15.16 | 15.36 | 57162 | 8709.87 | 2.33% |
| 2025-07-25 | 15.12 | 15.27 | 0.08 | 0.53% | 15.08 | 15.75 | 98922 | 15263.38 | 4.04% |
| 2025-07-24 | 15.01 | 15.19 | 0.04 | 0.26% | 15.01 | 15.20 | 60075 | 9082.19 | 2.45% |
| 2025-07-23 | 15.46 | 15.15 | -0.36 | -2.32% | 15.12 | 15.61 | 96831 | 14857.34 | 3.95% |
| 2025-07-22 | 15.05 | 15.51 | 0.42 | 2.78% | 15.03 | 15.85 | 129434 | 20006.80 | 5.28% |
| 2025-07-21 | 14.70 | 15.09 | 0.39 | 2.65% | 14.65 | 15.30 | 105924 | 15928.46 | 4.32% |
| 2025-07-18 | 14.50 | 14.70 | 0.19 | 1.31% | 14.44 | 14.87 | 61236 | 8937.20 | 2.50% |
| 2025-07-17 | 14.45 | 14.51 | 0.05 | 0.35% | 14.41 | 14.61 | 40968 | 5942.86 | 1.67% |
| 2025-07-16 | 14.41 | 14.46 | 0.07 | 0.49% | 14.37 | 14.55 | 31586 | 4570.15 | 1.29% |
| 2025-07-15 | 14.60 | 14.39 | -0.41 | -2.77% | 14.34 | 14.67 | 66667 | 9620.76 | 2.72% |
| 2025-07-14 | 14.88 | 14.80 | -0.10 | -0.67% | 14.78 | 14.97 | 41867 | 6217.91 | 1.71% |
| 2025-07-11 | 14.80 | 14.90 | 0.08 | 0.54% | 14.71 | 14.94 | 54465 | 8082.31 | 2.22% |
| 2025-07-10 | 15.07 | 14.82 | -0.23 | -1.53% | 14.68 | 15.07 | 68619 | 10158.48 | 2.80% |
| 2025-07-09 | 15.10 | 15.05 | -0.09 | -0.59% | 14.96 | 15.20 | 68518 | 10321.04 | 2.80% |
| 2025-07-08 | 15.01 | 15.14 | 0.15 | 1.00% | 14.92 | 15.23 | 70769 | 10687.41 | 2.89% |
| 2025-07-07 | 15.03 | 14.99 | -0.04 | -0.27% | 14.90 | 15.08 | 60754 | 9106.11 | 2.48% |
| 2025-07-04 | 15.35 | 15.03 | -0.24 | -1.57% | 15.01 | 15.36 | 100212 | 15135.80 | 4.09% |
| 2025-07-03 | 15.69 | 15.27 | -0.53 | -3.35% | 15.13 | 15.97 | 182294 | 28053.34 | 7.44% |
| 2025-07-02 | 16.33 | 15.80 | 0.00 | 0.00% | 15.69 | 17.30 | 290577 | 47874.01 | 11.86% |
| 2025-07-01 | 15.30 | 15.80 | 0.48 | 3.13% | 15.19 | 15.94 | 178010 | 27800.65 | 7.26% |
| 2025-06-30 | 15.21 | 15.32 | 0.19 | 1.26% | 15.11 | 15.35 | 99619 | 15217.47 | 4.06% |
| 2025-06-27 | 15.15 | 15.13 | -0.30 | -1.94% | 15.06 | 15.43 | 138779 | 21065.23 | 5.66% |
| 2025-06-26 | 15.30 | 15.43 | -0.06 | -0.39% | 15.22 | 16.25 | 219027 | 34462.22 | 8.94% |
| 2025-06-25 | 14.85 | 15.49 | 0.57 | 3.82% | 14.77 | 15.54 | 199050 | 30367.87 | 8.12% |
| 2025-06-24 | 14.95 | 14.92 | -0.41 | -2.67% | 14.75 | 15.03 | 161808 | 24099.76 | 6.60% |
| 2025-06-23 | 15.04 | 15.33 | -0.28 | -1.79% | 14.85 | 15.49 | 188574 | 28708.89 | 7.69% |
| 2025-06-20 | 14.77 | 15.61 | 0.76 | 5.12% | 14.54 | 16.30 | 257247 | 38830.56 | 10.50% |
| 2025-06-19 | 14.79 | 14.85 | -0.03 | -0.20% | 14.59 | 15.45 | 324472 | 48786.07 | 13.24% |
| 2025-06-18 | 13.48 | 14.88 | 1.35 | 9.98% | 13.38 | 14.88 | 221436 | 31948.54 | 9.03% |
| 2025-06-17 | 13.66 | 13.53 | -0.21 | -1.53% | 13.40 | 13.74 | 57740 | 7799.81 | 2.36% |
| 2025-06-16 | 13.96 | 13.74 | -0.29 | -2.07% | 13.71 | 14.05 | 81232 | 11224.00 | 3.31% |
| 2025-06-13 | 13.30 | 14.03 | 0.70 | 5.25% | 13.14 | 14.66 | 164301 | 22877.50 | 6.70% |
| 2025-06-12 | 13.50 | 13.33 | -0.21 | -1.55% | 13.18 | 13.54 | 48469 | 6457.97 | 1.98% |
| 2025-06-11 | 13.60 | 13.54 | 0.00 | 0.00% | 13.53 | 13.69 | 34072 | 4630.09 | 1.39% |
| 2025-06-10 | 13.94 | 13.54 | -0.37 | -2.66% | 13.40 | 13.94 | 49970 | 6813.71 | 2.04% |
| 2025-06-09 | 13.87 | 13.91 | 0.05 | 0.36% | 13.83 | 13.95 | 31341 | 4355.32 | 1.28% |
| 2025-06-06 | 13.63 | 13.86 | 0.20 | 1.46% | 13.62 | 13.86 | 31246 | 4295.66 | 1.27% |
| 2025-06-05 | 13.77 | 13.66 | -0.11 | -0.80% | 13.62 | 13.81 | 30122 | 4121.85 | 1.23% |
| 2025-06-04 | 13.62 | 13.77 | 0.15 | 1.10% | 13.62 | 13.85 | 32796 | 4511.32 | 1.34% |
| 2025-06-03 | 13.61 | 13.62 | -0.09 | -0.66% | 13.53 | 13.68 | 21995 | 2993.78 | 0.90% |
| 2025-05-30 | 13.79 | 13.71 | -0.10 | -0.72% | 13.67 | 13.90 | 36679 | 5037.04 | 1.50% |
| 2025-05-29 | 13.62 | 13.81 | 0.17 | 1.25% | 13.56 | 13.84 | 31871 | 4377.38 | 1.30% |
| 2025-05-28 | 13.85 | 13.64 | -0.20 | -1.45% | 13.58 | 13.93 | 40134 | 5520.01 | 1.64% |
| 2025-05-27 | 13.98 | 13.84 | -0.06 | -0.43% | 13.75 | 14.19 | 50173 | 6981.35 | 2.05% |
上证大盘股票行情在线 K线走势图
